Holen Sie sich die Stockscreener-App
13.28
4.80%
-0.67
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $13.91 | $12.94 | $0.972 | 615,686.0 | -4.80% |
| 2026-10-15 | $14.00 | $13.50 | $0.50 | 290,027.0 | +1.16% |
| 2026-10-14 | $13.95 | $13.68 | $0.27 | 225,652.0 | -0.76% |
| 2026-10-13 | $14.26 | $13.89 | $0.365 | 260,457.0 | -2.63% |
| 2026-10-12 | $14.47 | $14.27 | $0.20 | 143,763.0 | -0.14% |
| 2026-10-09 | $14.38 | $13.93 | $0.45 | 178,171.0 | +3.93% |
| 2026-10-08 | $13.76 | $13.41 | $0.35 | 239,284.0 | -1.36% |
| 2026-10-07 | $14.10 | $13.71 | $0.39 | 242,130.0 | +2.42% |
| 2026-10-06 | $13.90 | $13.57 | $0.325 | 404,696.0 | -4.29% |
| 2026-10-05 | $14.30 | $13.97 | $0.33 | 181,077.0 | +0.99% |
| 2026-10-02 | $14.34 | $14.01 | $0.33 | 265,208.0 | -1.68% |
| 2026-10-01 | $14.49 | $14.19 | $0.30 | 332,306.0 | -2.25% |
| 2026-09-30 | $14.89 | $14.65 | $0.24 | 199,076.0 | -1.48% |
| 2026-09-29 | $14.93 | $14.60 | $0.33 | 156,308.0 | +2.55% |
| 2026-09-28 | $14.62 | $14.31 | $0.31 | 243,048.0 | -4.10% |
| 2026-09-25 | $15.35 | $15.10 | $0.255 | 126,081.0 | -2.33% |
| 2026-09-24 | $15.59 | $15.15 | $0.44 | 236,744.0 | +1.24% |
| 2026-09-23 | $15.75 | $15.21 | $0.545 | 451,523.0 | -3.96% |
| 2026-09-22 | $16.03 | $15.46 | $0.575 | 198,533.0 | +2.84% |
| 2026-09-21 | $15.50 | $15.11 | $0.3905 | 165,741.0 | +2.31% |
| 2026-09-18 | $15.28 | $14.83 | $0.45 | 214,719.0 | +1.75% |
| 2026-09-17 | $15.56 | $14.67 | $0.89 | 143,591.0 | +3.19% |
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mesoblast Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MESO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mesoblast Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $14.49 | $12.94 | $1.55 | 3,378,457.0 | -9.35% |
| 2026-09 | $17.40 | $14.24 | $3.16 | 4,093,132.0 | -12.59% |
| 2026-08 | $18.33 | $14.00 | $4.33 | 4,264,576.0 | +18.11% |
| 2026-07 | $19.36 | $13.67 | $5.69 | 6,327,118.0 | +4.88% |
| 2026-06 | $15.88 | $13.05 | $2.82 | 3,753,990.0 | -12.14% |
| 2026-05 | $16.06 | $14.30 | $1.76 | 3,378,180.0 | -1.72% |
| 2026-04 | $16.89 | $13.30 | $3.59 | 4,766,567.0 | +1.89% |
| 2026-03 | $16.34 | $13.45 | $2.89 | 7,199,312.0 | -2.97% |
| 2026-02 | $18.38 | $15.40 | $2.98 | 3,821,952.0 | -8.12% |
| 2026-01 | $21.50 | $16.67 | $4.83 | 4,400,000.0 | -4.38% |
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $19.90 | $16.43 | $3.47 | 4,476,916.0 | +7.84% |
| 2025-11 | $17.79 | $14.10 | $3.69 | 3,562,681.0 | +3.42% |
| 2025-10 | $20.18 | $15.87 | $4.31 | 5,490,758.0 | +3.41% |
| 2025-09 | $17.14 | $12.66 | $4.48 | 6,267,825.0 | +16.49% |
| 2025-08 | $16.38 | $13.52 | $2.86 | 3,149,961.0 | -9.37% |
| 2025-07 | $17.63 | $10.32 | $7.31 | 7,046,823.0 | +40.13% |
| 2025-06 | $13.21 | $9.88 | $3.33 | 3,850,377.0 | +2.35% |
| 2025-05 | $12.40 | $10.40 | $2.00 | 4,706,111.0 | -6.67% |
| 2025-04 | $12.17 | $9.61 | $2.56 | 4,253,407.0 | -8.65% |
| 2025-03 | $16.08 | $11.88 | $4.20 | 7,040,549.0 | -27.23% |
| 2025-02 | $20.58 | $15.06 | $5.52 | 4,831,520.0 | -14.85% |
| 2025-01 | $21.88 | $15.70 | $6.18 | 8,425,723.0 | +1.72% |
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.00 | $10.30 | $11.70 | 13,576,968.0 | +79.98% |
| 2024-11 | $12.18 | $7.09 | $5.09 | 4,588,710.0 | +39.50% |
| 2024-10 | $11.05 | $7.93 | $3.12 | 4,498,169.0 | +2.57% |
| 2024-09 | $8.21 | $6.00 | $2.21 | 2,648,088.0 | +21.22% |
| 2024-08 | $6.83 | $5.78 | $1.05 | 2,733,457.0 | -0.44% |
| 2024-07 | $8.47 | $6.33 | $2.14 | 4,809,180.0 | -0.59% |
| 2024-06 | $7.81 | $6.58 | $1.23 | 2,482,063.0 | -8.47% |
| 2024-05 | $8.66 | $6.88 | $1.79 | 5,257,343.0 | +12.73% |
| 2024-04 | $7.60 | $4.60 | $3.00 | 32,113,444.0 | +31.74% |
| 2024-03 | $5.37 | $1.99 | $3.38 | 105,855,775.0 | +154.31% |
| 2024-02 | $2.22 | $1.75 | $0.47 | 1,670,807.0 | +11.93% |
| 2024-01 | $4.20 | $1.61 | $2.59 | 2,811,193.0 | -20.00% |
5.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):