Holen Sie sich die Stockscreener-App
15.59
3.23%
-0.52
Handel nachbörslich:
16.11
0.52
+3.34%
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $15.93 | $15.58 | $0.35 | 113,645.0 | -3.23% |
| 2025-11-03 | $16.36 | $15.71 | $0.65 | 279,784.0 | -3.30% |
| 2025-10-31 | $16.91 | $16.38 | $0.5335 | 146,195.0 | +1.40% |
| 2025-10-30 | $16.52 | $16.10 | $0.42 | 83,442.0 | +0.43% |
| 2025-10-29 | $16.73 | $16.28 | $0.45 | 120,751.0 | -2.21% |
| 2025-10-28 | $17.00 | $16.66 | $0.3406 | 92,047.0 | +0.12% |
| 2025-10-27 | $17.01 | $16.50 | $0.51 | 166,185.0 | -0.59% |
| 2025-10-24 | $17.18 | $16.79 | $0.3899 | 136,942.0 | -1.70% |
| 2025-10-23 | $17.42 | $16.86 | $0.56 | 160,914.0 | -0.47% |
| 2025-10-22 | $17.66 | $16.90 | $0.76 | 212,013.0 | -6.48% |
| 2025-10-21 | $18.94 | $18.18 | $0.755 | 375,853.0 | +4.08% |
| 2025-10-20 | $17.82 | $17.23 | $0.59 | 198,970.0 | +3.40% |
| 2025-10-17 | $17.29 | $16.79 | $0.50 | 272,707.0 | -5.64% |
| 2025-10-16 | $18.50 | $17.98 | $0.52 | 156,776.0 | +0.78% |
| 2025-10-15 | $18.09 | $17.71 | $0.38 | 131,877.0 | +0.90% |
| 2025-10-14 | $17.98 | $17.55 | $0.43 | 255,575.0 | -1.93% |
| 2025-10-13 | $18.56 | $17.81 | $0.7541 | 226,088.0 | -0.98% |
| 2025-10-10 | $19.17 | $18.10 | $1.07 | 261,017.0 | -6.20% |
| 2025-10-09 | $20.18 | $19.47 | $0.7079 | 244,923.0 | -1.11% |
| 2025-10-08 | $19.98 | $19.28 | $0.7001 | 693,122.0 | +9.18% |
| 2025-10-07 | $18.40 | $17.79 | $0.61 | 368,162.0 | +4.45% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $16.36 | $15.58 | $0.78 | 507,074.0 | -6.42% |
| 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 | 2,811,192.5 | -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% |
1.45%
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):