Holen Sie sich die Stockscreener-App
16.09
6.70%
1.01
Handel nachbörslich:
16.02
-0.07
-0.44%
Mesoblast Ltd Adr-Aktien (MESO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $16.23 | $15.79 | $0.44 | 183,030.0 | +6.70% |
| 2025-07-22 | $15.11 | $14.45 | $0.66 | 188,055.0 | +2.94% |
| 2025-07-21 | $15.30 | $14.60 | $0.70 | 424,929.0 | -6.21% |
| 2025-07-18 | $16.07 | $14.88 | $1.19 | 2,030,112.0 | +26.58% |
| 2025-07-17 | $12.69 | $11.87 | $0.825 | 498,356.0 | +8.72% |
| 2025-07-16 | $11.39 | $11.05 | $0.34 | 123,490.0 | +3.56% |
| 2025-07-15 | $11.22 | $10.96 | $0.2639 | 72,031.0 | -1.88% |
| 2025-07-14 | $11.32 | $11.03 | $0.2918 | 182,072.0 | +0.54% |
| 2025-07-11 | $11.22 | $10.80 | $0.415 | 242,362.0 | +0.82% |
| 2025-07-10 | $11.04 | $10.72 | $0.315 | 124,839.0 | +4.85% |
| 2025-07-09 | $10.66 | $10.38 | $0.2805 | 173,964.0 | +0.57% |
| 2025-07-08 | $10.86 | $10.35 | $0.5148 | 235,419.0 | -0.76% |
| 2025-07-07 | $10.63 | $10.32 | $0.31 | 202,983.0 | -1.40% |
| 2025-07-03 | $10.81 | $10.56 | $0.255 | 208,906.0 | -1.66% |
| 2025-07-02 | $11.18 | $10.81 | $0.37 | 382,312.0 | -10.40% |
| 2025-07-01 | $12.50 | $11.72 | $0.7835 | 472,118.0 | +11.29% |
| 2025-06-30 | $11.10 | $10.82 | $0.28 | 114,119.0 | -0.27% |
| 2025-06-27 | $11.12 | $10.79 | $0.335 | 165,213.0 | +1.58% |
| 2025-06-26 | $10.80 | $10.60 | $0.20 | 78,267.0 | +1.90% |
| 2025-06-25 | $10.63 | $10.32 | $0.305 | 158,245.0 | +0.96% |
| 2025-06-24 | $10.52 | $10.17 | $0.35 | 149,989.0 | +2.85% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $16.23 | $10.32 | $5.91 | 5,928,008.0 | +47.75% |
| 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% |
4.91%
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):