Holen Sie sich die Stockscreener-App
10.13
1.55%
-0.20
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-21 | $10.25 | $9.99 | $0.2598 | 164,082.0 | -1.94% |
| 2024-11-20 | $10.49 | $10.08 | $0.41 | 214,657.0 | -4.53% |
| 2024-11-19 | $10.98 | $10.38 | $0.60 | 171,694.0 | +1.74% |
| 2024-11-18 | $10.77 | $10.10 | $0.67 | 361,002.0 | +5.93% |
| 2024-11-15 | $10.56 | $10.00 | $0.5632 | 303,925.0 | -11.31% |
| 2024-11-14 | $12.04 | $11.22 | $0.815 | 311,233.0 | -3.29% |
| 2024-11-13 | $12.18 | $10.50 | $1.68 | 793,549.0 | +17.64% |
| 2024-11-12 | $10.43 | $9.74 | $0.69 | 194,527.0 | +2.21% |
| 2024-11-11 | $9.78 | $9.36 | $0.4186 | 145,775.0 | +6.05% |
| 2024-11-08 | $9.25 | $8.80 | $0.45 | 182,850.0 | +6.25% |
| 2024-11-07 | $9.12 | $8.52 | $0.5991 | 201,797.0 | -1.03% |
| 2024-11-06 | $9.00 | $8.60 | $0.40 | 79,867.0 | -0.46% |
| 2024-11-05 | $8.81 | $8.35 | $0.46 | 65,181.0 | +5.16% |
| 2024-11-04 | $8.64 | $8.34 | $0.30 | 88,452.0 | -1.65% |
| 2024-11-01 | $8.61 | $7.09 | $1.52 | 274,126.0 | +1.19% |
| 2024-10-31 | $8.76 | $8.35 | $0.405 | 189,825.0 | -4.88% |
| 2024-10-30 | $9.10 | $8.81 | $0.29 | 85,371.0 | -2.76% |
| 2024-10-29 | $9.11 | $8.94 | $0.1677 | 86,467.0 | -0.55% |
| 2024-10-28 | $9.25 | $8.58 | $0.67 | 131,160.0 | +6.18% |
| 2024-10-25 | $8.78 | $8.51 | $0.27 | 115,081.0 | -1.04% |
| 2024-10-24 | $9.05 | $8.47 | $0.58 | 224,203.0 | -7.47% |
| 2024-10-23 | $9.46 | $9.03 | $0.43 | 273,469.0 | -0.69% |
| 2024-10-22 | $9.68 | $9.39 | $0.285 | 92,620.0 | -2.23% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $12.18 | $7.09 | $5.09 | 3,552,717.0 | +20.88% |
| 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 | 2,811,192.5 | -20.00% |
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $2.50 | $1.94 | $0.5594 | 7,331,809.0 | -19.12% |
| 2023-11 | $2.94 | $2.30 | $0.636 | 1,302,892.5 | +11.48% |
| 2023-10 | $2.60 | $2.24 | $0.36 | 798,025.0 | -0.81% |
| 2023-09 | $3.16 | $2.36 | $0.80 | 1,551,075.5 | -23.60% |
| 2023-08 | $8.02 | $2.31 | $5.71 | 11,346,846.0 | -59.75% |
| 2023-07 | $10.24 | $7.49 | $2.75 | 3,593,000.5 | +2.30% |
| 2023-06 | $9.24 | $6.80 | $2.44 | 1,960,468.5 | +15.68% |
| 2023-05 | $7.76 | $5.86 | $1.90 | 1,280,377.0 | +14.58% |
| 2023-04 | $7.08 | $5.86 | $1.22 | 872,429.0 | -10.33% |
| 2023-03 | $7.96 | $6.06 | $1.90 | 1,938,117.5 | -0.30% |
| 2023-02 | $8.70 | $6.23 | $2.47 | 1,674,009.0 | +0.00% |
| 2023-01 | $6.70 | $5.70 | $1.00 | 943,876.5 | +13.40% |
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $7.88 | $5.64 | $2.24 | 1,893,637.0 | -21.35% |
| 2022-11 | $7.44 | $5.56 | $1.88 | 834,242.5 | +27.15% |
| 2022-10 | $6.80 | $5.22 | $1.58 | 665,356.0 | +14.34% |
| 2022-09 | $6.68 | $5.06 | $1.62 | 704,330.0 | -14.02% |
| 2022-08 | $7.44 | $5.46 | $1.98 | 797,395.0 | -11.38% |
| 2022-07 | $7.03 | $4.70 | $2.33 | 730,280.0 | +50.45% |
| 2022-06 | $7.12 | $4.28 | $2.84 | 878,683.5 | -36.75% |
| 2022-05 | $7.62 | $6.46 | $1.16 | 578,045.0 | -4.36% |
| 2022-04 | $9.30 | $7.12 | $2.18 | 655,605.0 | -13.03% |
| 2022-03 | $9.88 | $7.10 | $2.78 | 1,100,822.0 | +8.48% |
| 2022-02 | $8.64 | $7.38 | $1.26 | 451,813.5 | -3.71% |
| 2022-01 | $10.18 | $7.46 | $2.72 | 895,427.5 | -15.83% |
1.80%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):