Echtzeit-Aktienkurs Mesoblast Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Mesoblast Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 0,00 | 9,85 | 0,00 | 9,62 | 1,05% | - |
| 24.02.2021 | 9,99 | 10,05 | 9,51 | 9,52 | -5,65% | - |
| 23.02.2021 | 10,09 | 10,24 | 9,91 | 10,09 | -1,66% | - |
| 22.02.2021 | 10,25 | 10,37 | 10,20 | 10,26 | -1,11% | - |
| 19.02.2021 | 10,31 | 10,50 | 10,14 | 10,37 | 1,77% | - |
| 18.02.2021 | 10,15 | 10,40 | 10,11 | 10,19 | -1,45% | - |
| 17.02.2021 | 10,28 | 10,62 | 0,00 | 10,34 | 0,83% | - |
| 16.02.2021 | 10,44 | 10,46 | 0,00 | 10,26 | -1,87% | - |
| 12.02.2021 | 10,40 | 11,32 | 10,40 | 10,45 | -4,61% | - |
| 11.02.2021 | 11,04 | 11,06 | 10,31 | 10,96 | 12,01% | - |
| 10.02.2021 | 9,75 | 10,04 | 9,75 | 9,78 | -1,61% | - |
| 09.02.2021 | 10,11 | 10,21 | 9,81 | 9,94 | -3,17% | - |
| 08.02.2021 | 10,00 | 10,39 | 10,00 | 10,27 | 6,26% | - |
| 05.02.2021 | 9,50 | 9,70 | 9,47 | 9,66 | -0,26% | - |
| 04.02.2021 | 9,41 | 9,69 | 9,41 | 9,69 | 1,15% | - |
| 03.02.2021 | 9,51 | 9,61 | 9,47 | 9,58 | 1,00% | - |
| 02.02.2021 | 9,50 | 9,63 | 9,28 | 9,48 | -1,35% | - |
| 01.02.2021 | 9,45 | 9,67 | 9,41 | 9,61 | 6,07% | - |
| 29.01.2021 | 9,18 | 9,24 | 8,91 | 9,06 | -1,52% | - |
| 28.01.2021 | 9,18 | 9,29 | 8,94 | 9,20 | 3,31% | - |
| 27.01.2021 | 9,09 | 9,19 | 8,87 | 8,91 | -4,09% | - |
| 26.01.2021 | 9,16 | 9,29 | 9,09 | 9,29 | 0,87% | - |
| 25.01.2021 | 9,39 | 9,39 | 9,13 | 9,21 | 0,05% | - |
| 22.01.2021 | 9,47 | 9,63 | 9,08 | 9,20 | -4,76% | - |
| 21.01.2021 | 9,67 | 9,67 | 9,66 | 9,66 | 0,63% | - |
| 20.01.2021 | 9,51 | 9,60 | 9,29 | 9,60 | 1,96% | - |
| 19.01.2021 | 9,54 | 9,77 | 9,14 | 9,42 | -2,89% | - |
| 15.01.2021 | 9,66 | 9,78 | 9,61 | 9,70 | -1,37% | - |
| 14.01.2021 | 9,80 | 9,99 | 9,80 | 9,83 | -3,39% | - |
| 13.01.2021 | 9,97 | 10,61 | 9,94 | 10,18 | 0,15% | - |
| 12.01.2021 | 10,21 | 10,21 | 10,16 | 10,16 | -11,81% | - |
| 11.01.2021 | 12,66 | 13,10 | 11,31 | 11,52 | 32,34% | - |
| 08.01.2021 | 8,64 | 8,86 | 8,37 | 8,71 | -2,36% | - |
| 07.01.2021 | 8,86 | 9,09 | 8,64 | 8,92 | -1,27% | - |
| 06.01.2021 | 8,60 | 9,20 | 8,60 | 9,03 | 3,14% | - |
| 05.01.2021 | 8,68 | 8,96 | 8,67 | 8,76 | 2,40% | - |
| 04.01.2021 | 8,60 | 8,60 | 8,37 | 8,55 | 0,71% | - |
| 31.12.2020 | 8,32 | 8,51 | 7,91 | 8,49 | -0,93% | - |
| 30.12.2020 | 8,64 | 8,88 | 8,43 | 8,57 | -0,23% | - |
| 29.12.2020 | 8,63 | 8,78 | 8,28 | 8,59 | -2,00% | - |
| 28.12.2020 | 8,72 | 8,95 | 8,71 | 8,77 | -0,96% | - |
| 24.12.2020 | 8,81 | 8,97 | 8,68 | 8,85 | -0,84% | - |
| 23.12.2020 | 8,98 | 9,14 | 8,70 | 8,93 | 9,71% | - |
| 22.12.2020 | 8,16 | 8,23 | 7,99 | 8,14 | -5,19% | - |
| 21.12.2020 | 8,62 | 8,70 | 8,51 | 8,58 | -4,72% | - |
| 18.12.2020 | 9,39 | 9,60 | 7,81 | 9,01 | -35,56% | - |
| 15.12.2020 | 13,93 | 14,02 | 12,80 | 13,98 | -16,94% | - |
| 14.12.2020 | 16,99 | 17,12 | 16,78 | 16,83 | -1,15% | - |
| 11.12.2020 | 17,05 | 17,15 | 16,53 | 17,02 | 1,43% | - |
| 10.12.2020 | 16,61 | 16,89 | 16,40 | 16,78 | 2,66% | - |
| 09.12.2020 | 17,33 | 17,33 | 15,21 | 16,35 | -0,91% | - |
| 08.12.2020 | 16,84 | 16,96 | 16,28 | 16,50 | 1,98% | - |
| 07.12.2020 | 16,52 | 16,84 | 15,81 | 16,18 | -1,34% | - |
| 04.12.2020 | 15,83 | 16,40 | 15,68 | 16,40 | 1,52% | - |
| 03.12.2020 | 16,00 | 16,15 | 15,41 | 16,15 | -0,95% | - |
| 02.12.2020 | 16,35 | 16,36 | 15,54 | 16,31 | 7,62% | - |
| 01.12.2020 | 15,12 | 15,52 | 15,05 | 15,15 | 0,20% | - |
| 30.11.2020 | 15,18 | 15,46 | 14,99 | 15,12 | -1,27% | - |
| 27.11.2020 | 15,06 | 15,50 | 14,82 | 15,32 | -0,42% | - |
| 25.11.2020 | 16,09 | 16,09 | 15,38 | 15,38 | -7,60% | - |
| 24.11.2020 | 17,00 | 17,52 | 16,14 | 16,65 | 5,68% | - |
| 23.11.2020 | 15,40 | 15,81 | 15,11 | 15,75 | 13,80% | - |
| 20.11.2020 | 14,23 | 14,52 | 13,36 | 13,84 | 16,74% | - |
| 19.11.2020 | 11,82 | 11,98 | 11,61 | 11,86 | 0,34% | - |
| 18.11.2020 | 11,82 | 12,07 | 11,80 | 11,82 | 0,08% | - |
| 17.11.2020 | 11,71 | 11,89 | 11,38 | 11,81 | -1,25% | - |
| 16.11.2020 | 11,92 | 11,98 | 11,55 | 11,96 | 0,38% | - |
| 13.11.2020 | 11,92 | 12,03 | 11,61 | 11,91 | 4,29% | - |
| 12.11.2020 | 11,68 | 11,80 | 11,20 | 11,42 | -3,38% | - |
| 11.11.2020 | 11,82 | 11,82 | 11,82 | 11,82 | 2,56% | - |
| 10.11.2020 | 11,08 | 11,60 | 0,00 | 11,53 | 9,40% | - |
| 09.11.2020 | 11,53 | 11,53 | 10,36 | 10,54 | -10,30% | - |
| 06.11.2020 | 13,36 | 13,36 | 11,65 | 11,75 | -0,76% | - |
| 05.11.2020 | 11,79 | 11,99 | 11,53 | 11,84 | 3,36% | - |
| 04.11.2020 | 0,00 | 11,81 | 0,00 | 11,45 | 1,73% | - |
| 03.11.2020 | 11,19 | 11,50 | 11,10 | 11,26 | 5,93% | - |
| 02.11.2020 | 10,93 | 10,93 | 10,53 | 10,63 | -0,56% | - |
| 30.10.2020 | 10,61 | 10,88 | 10,59 | 10,69 | -2,11% | - |
| 29.10.2020 | 10,83 | 11,18 | 10,57 | 10,92 | 4,65% | - |
| 28.10.2020 | 10,57 | 10,81 | 10,18 | 10,43 | -3,38% | - |
| 27.10.2020 | 10,89 | 11,19 | 10,72 | 10,80 | -1,10% | - |
| 26.10.2020 | 11,07 | 11,10 | 10,69 | 10,92 | -4,09% | - |
| 23.10.2020 | 11,19 | 11,44 | 11,04 | 11,38 | 1,88% | - |
| 22.10.2020 | 11,36 | 11,51 | 11,08 | 11,17 | -1,63% | - |
| 21.10.2020 | 11,51 | 11,56 | 11,17 | 11,36 | -4,30% | - |
| 20.10.2020 | 12,08 | 12,17 | 0,00 | 11,87 | 4,58% | - |
| 19.10.2020 | 11,48 | 11,50 | 11,22 | 11,35 | 3,84% | - |
| 16.10.2020 | 11,16 | 11,16 | 10,80 | 10,93 | -4,08% | - |
| 15.10.2020 | 0,00 | 11,45 | 0,00 | 11,39 | -4,77% | - |
| 14.10.2020 | 12,00 | 12,06 | 11,73 | 11,96 | -0,29% | - |
| 13.10.2020 | 12,03 | 12,33 | 11,96 | 12,00 | -0,08% | - |
| 12.10.2020 | 11,90 | 12,04 | 11,88 | 12,01 | -1,52% | - |
| 09.10.2020 | 12,22 | 12,28 | 0,00 | 12,19 | 1,08% | - |
| 08.10.2020 | 11,87 | 12,10 | 0,00 | 12,06 | -0,29% | - |
| 07.10.2020 | 11,99 | 12,30 | 11,99 | 12,10 | 0,17% | - |
| 06.10.2020 | 12,39 | 12,45 | 11,93 | 12,08 | -5,29% | - |
| 05.10.2020 | 12,62 | 12,96 | 12,53 | 12,75 | 5,59% | - |
| 02.10.2020 | 11,65 | 13,74 | 0,00 | 12,08 | -35,69% | - |
| 29.09.2020 | 18,75 | 18,78 | 18,75 | 18,78 | -3,32% | - |
| 28.09.2020 | 18,92 | 19,46 | 0,00 | 19,42 | 10,78% | - |