1,020$
-1,92%
Echtzeit-Aktienkurs Mesoblast Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Mesoblast Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 6,39 | 6,77 | 6,35 | 6,60 | -7,04% | 239.884,00 |
| 29.04.2024 | 7,00 | 7,60 | 6,82 | 7,10 | 13,78% | 695.190,00 |
| 26.04.2024 | 6,04 | 6,36 | 6,04 | 6,24 | 1,46% | 324.769,00 |
| 25.04.2024 | 6,13 | 6,28 | 5,90 | 6,15 | -1,13% | 239.857,00 |
| 24.04.2024 | 6,08 | 6,24 | 5,82 | 6,22 | 3,67% | 199.269,00 |
| 23.04.2024 | 5,86 | 6,17 | 5,84 | 6,00 | 8,50% | 630.427,00 |
| 22.04.2024 | 5,39 | 5,53 | 5,26 | 5,53 | 6,14% | 277.737,00 |
| 19.04.2024 | 5,06 | 5,34 | 5,06 | 5,21 | 1,96% | 229.446,00 |
| 18.04.2024 | 4,95 | 5,20 | 4,77 | 5,11 | 2,00% | 269.152,00 |
| 17.04.2024 | 4,71 | 5,16 | 4,60 | 5,01 | 6,82% | 501.565,00 |
| 16.04.2024 | 5,08 | 5,08 | 4,66 | 4,69 | -9,28% | 470.001,00 |
| 15.04.2024 | 5,36 | 5,54 | 5,13 | 5,17 | -3,72% | 290.042,00 |
| 12.04.2024 | 5,67 | 5,76 | 5,33 | 5,37 | -6,28% | 223.731,00 |
| 11.04.2024 | 5,80 | 5,86 | 5,54 | 5,73 | -1,21% | 394.420,00 |
| 10.04.2024 | 5,66 | 5,95 | 5,50 | 5,80 | -0,85% | 583.428,00 |
| 09.04.2024 | 6,13 | 6,15 | 5,72 | 5,85 | -7,00% | 727.915,00 |
| 08.04.2024 | 6,15 | 6,86 | 6,15 | 6,29 | 8,45% | 1.788.599,00 |
| 05.04.2024 | 5,87 | 5,94 | 5,46 | 5,80 | -1,53% | 1.108.937,00 |
| 04.04.2024 | 6,22 | 6,28 | 5,81 | 5,89 | -6,80% | 1.489.253,00 |
| 03.04.2024 | 6,00 | 6,60 | 5,96 | 6,32 | -4,10% | 1.901.573,00 |
| 02.04.2024 | 6,04 | 6,73 | 5,61 | 6,59 | 8,39% | 3.551.959,00 |
| 01.04.2024 | 6,17 | 7,36 | 5,74 | 6,08 | 21,36% | 16.446.935,00 |
| 28.03.2024 | 4,46 | 5,37 | 3,91 | 5,01 | 43,55% | 14.096.467,00 |
| 27.03.2024 | 3,32 | 3,59 | 3,12 | 3,49 | -11,20% | 5.025.574,00 |
| 26.03.2024 | 2,82 | 4,16 | 2,68 | 3,93 | 78,64% | 69.182.352,00 |
| 25.03.2024 | 2,09 | 2,27 | 2,08 | 2,20 | 1,85% | 282.299,00 |
| 22.03.2024 | 2,26 | 2,30 | 2,05 | 2,16 | -4,42% | 177.424,00 |
| 21.03.2024 | 2,26 | 2,31 | 2,25 | 2,26 | -2,16% | 59.926,00 |
| 20.03.2024 | 2,27 | 2,32 | 2,24 | 2,31 | 0,87% | 123.869,00 |
| 19.03.2024 | 2,23 | 2,37 | 2,22 | 2,29 | -0,87% | 104.738,00 |
| 18.03.2024 | 2,34 | 2,34 | 2,21 | 2,31 | -4,94% | 154.634,00 |
| 15.03.2024 | 2,35 | 2,49 | 2,30 | 2,43 | -0,41% | 346.564,00 |
| 14.03.2024 | 2,47 | 2,47 | 2,34 | 2,44 | 0,00% | 260.616,00 |
| 13.03.2024 | 2,56 | 2,61 | 2,41 | 2,44 | -8,27% | 669.249,00 |
| 12.03.2024 | 2,68 | 2,74 | 2,53 | 2,66 | 0,00% | 1.093.424,00 |
| 11.03.2024 | 2,50 | 3,19 | 2,36 | 2,66 | 23,72% | 14.798.743,00 |
| 08.03.2024 | 2,19 | 2,23 | 2,13 | 2,15 | -2,27% | 49.144,00 |
| 07.03.2024 | 2,22 | 2,25 | 2,13 | 2,20 | 4,66% | 186.654,00 |
| 06.03.2024 | 2,05 | 2,11 | 2,00 | 2,10 | 2,04% | 40.567,00 |
| 05.03.2024 | 1,99 | 2,11 | 1,99 | 2,06 | 0,49% | 138.184,00 |
| 04.03.2024 | 2,04 | 2,09 | 1,99 | 2,05 | 0,49% | 82.184,00 |
| 01.03.2024 | 1,99 | 2,06 | 1,99 | 2,04 | 3,55% | 53.674,00 |
| 29.02.2024 | 2,05 | 2,05 | 1,91 | 1,97 | -5,74% | 115.195,00 |
| 28.02.2024 | 2,02 | 2,13 | 2,02 | 2,09 | 0,97% | 76.986,00 |
| 27.02.2024 | 2,05 | 2,09 | 2,00 | 2,07 | 1,07% | 96.651,00 |
| 26.02.2024 | 2,06 | 2,09 | 2,01 | 2,05 | -2,01% | 82.237,00 |
| 23.02.2024 | 2,09 | 2,22 | 2,08 | 2,09 | 1,46% | 182.010,00 |
| 22.02.2024 | 2,00 | 2,12 | 1,99 | 2,06 | 1,48% | 100.026,00 |
| 21.02.2024 | 1,95 | 2,03 | 1,94 | 2,03 | 1,00% | 29.297,00 |
| 20.02.2024 | 2,05 | 2,05 | 1,95 | 2,01 | -0,50% | 62.778,00 |
| 16.02.2024 | 2,05 | 2,05 | 2,00 | 2,02 | -1,22% | 70.493,00 |
| 15.02.2024 | 1,95 | 2,05 | 1,92 | 2,05 | 5,96% | 160.147,00 |
| 14.02.2024 | 1,83 | 1,97 | 1,83 | 1,93 | 4,32% | 262.654,00 |
| 13.02.2024 | 1,89 | 1,90 | 1,81 | 1,85 | -2,27% | 50.007,00 |
| 12.02.2024 | 1,81 | 1,91 | 1,81 | 1,89 | 4,01% | 33.007,00 |
| 09.02.2024 | 1,78 | 1,88 | 1,76 | 1,82 | 1,11% | 52.241,00 |
| 08.02.2024 | 1,75 | 1,84 | 1,75 | 1,80 | 0,56% | 51.882,00 |
| 07.02.2024 | 1,81 | 1,84 | 1,75 | 1,79 | -1,10% | 45.474,00 |
| 06.02.2024 | 1,79 | 1,85 | 1,76 | 1,81 | 0,56% | 52.504,00 |
| 05.02.2024 | 1,78 | 1,80 | 1,75 | 1,80 | 1,69% | 90.466,00 |
| 02.02.2024 | 1,80 | 1,82 | 1,75 | 1,77 | -1,12% | 49.156,00 |
| 01.02.2024 | 1,78 | 1,80 | 1,76 | 1,79 | 1,70% | 31.268,00 |
| 31.01.2024 | 1,82 | 1,85 | 1,75 | 1,76 | -3,83% | 113.288,00 |
| 30.01.2024 | 1,84 | 1,87 | 1,81 | 1,83 | -1,88% | 30.566,00 |
| 29.01.2024 | 1,83 | 1,89 | 1,81 | 1,87 | 1,91% | 55.613,00 |
| 26.01.2024 | 1,83 | 1,85 | 1,79 | 1,83 | 2,23% | 39.210,00 |
| 25.01.2024 | 1,81 | 1,84 | 1,77 | 1,79 | 1,13% | 51.101,00 |
| 24.01.2024 | 1,80 | 1,87 | 1,75 | 1,77 | -1,67% | 105.238,00 |
| 23.01.2024 | 1,77 | 1,81 | 1,72 | 1,80 | -1,10% | 188.290,00 |
| 22.01.2024 | 1,85 | 1,90 | 1,79 | 1,82 | -5,21% | 345.052,00 |
| 19.01.2024 | 1,90 | 1,95 | 1,78 | 1,92 | 11,63% | 1.772.752,00 |
| 18.01.2024 | 1,72 | 1,76 | 1,61 | 1,72 | -1,15% | 121.553,00 |
| 17.01.2024 | 1,80 | 1,80 | 1,63 | 1,74 | -4,92% | 94.912,00 |
| 16.01.2024 | 1,85 | 1,94 | 1,82 | 1,83 | -6,15% | 60.376,00 |
| 12.01.2024 | 1,87 | 1,97 | 1,79 | 1,95 | 3,72% | 107.545,00 |
| 11.01.2024 | 1,94 | 1,94 | 1,80 | 1,88 | -2,59% | 117.019,00 |
| 10.01.2024 | 2,01 | 2,01 | 1,89 | 1,93 | 85,58% | 106.410,00 |
| 09.01.2024 | 1,03 | 1,05 | 1,01 | 1,04 | 0,00% | 148.595,00 |
| 08.01.2024 | 1,04 | 1,05 | 1,03 | 1,04 | -0,95% | 116.087,00 |
| 05.01.2024 | 1,02 | 1,06 | 1,00 | 1,05 | 0,96% | 250.302,00 |
| 04.01.2024 | 1,04 | 1,05 | 1,02 | 1,04 | 1,96% | 132.132,00 |
| 03.01.2024 | 1,06 | 1,06 | 1,02 | 1,02 | -5,56% | 240.401,00 |
| 02.01.2024 | 1,08 | 1,10 | 1,07 | 1,08 | -1,82% | 182.202,00 |
| 29.12.2023 | 1,13 | 1,13 | 1,06 | 1,10 | 1,85% | 244.865,00 |
| 28.12.2023 | 1,06 | 1,11 | 1,05 | 1,08 | -0,92% | 489.906,00 |
| 27.12.2023 | 1,04 | 1,11 | 1,04 | 1,09 | 1,87% | 645.243,00 |
| 26.12.2023 | 1,09 | 1,09 | 1,03 | 1,07 | -0,93% | 411.722,00 |
| 22.12.2023 | 1,06 | 1,10 | 1,02 | 1,08 | -2,70% | 803.143,00 |
| 21.12.2023 | 1,08 | 1,13 | 1,00 | 1,11 | 4,72% | 8.001.961,00 |
| 20.12.2023 | 1,06 | 1,08 | 1,05 | 1,06 | -0,93% | 94.251,00 |
| 19.12.2023 | 1,09 | 1,10 | 1,04 | 1,07 | -2,73% | 162.163,00 |
| 18.12.2023 | 1,09 | 1,12 | 1,07 | 1,10 | 2,80% | 113.730,00 |
| 15.12.2023 | 1,06 | 1,09 | 1,05 | 1,07 | 0,94% | 83.000,00 |
| 14.12.2023 | 1,00 | 1,08 | 1,00 | 1,06 | 1,92% | 277.648,00 |
| 13.12.2023 | 1,05 | 1,07 | 1,00 | 1,04 | 0,00% | 252.662,00 |
| 12.12.2023 | 1,05 | 1,06 | 1,02 | 1,04 | 5,04% | 344.040,00 |
| 11.12.2023 | 1,00 | 1,02 | 0,97 | 0,99 | -2,93% | 459.653,00 |
| 08.12.2023 | 1,05 | 1,06 | 0,98 | 1,02 | -7,27% | 409.604,00 |
| 07.12.2023 | 1,08 | 1,13 | 1,07 | 1,10 | 0,46% | 150.830,00 |
| 06.12.2023 | 1,14 | 1,16 | 1,09 | 1,10 | -7,98% | 202.446,00 |