2,780$
-0,71%
Echtzeit-Aktienkurs MEI Pharma
Bid:
Ask:
Aktienkurse zur MEI Pharma Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,79 | 2,83 | 2,77 | 2,78 | -0,71% | 12.383,00 |
| 20.11.2024 | 2,83 | 2,85 | 2,76 | 2,80 | -2,10% | 30.222,00 |
| 19.11.2024 | 2,90 | 2,94 | 2,86 | 2,86 | -0,52% | 17.835,00 |
| 18.11.2024 | 2,92 | 3,00 | 2,85 | 2,88 | -1,54% | 21.470,00 |
| 15.11.2024 | 2,98 | 3,01 | 2,85 | 2,92 | -2,99% | 33.863,00 |
| 14.11.2024 | 2,98 | 3,10 | 2,98 | 3,01 | -0,66% | 12.387,00 |
| 13.11.2024 | 3,08 | 3,15 | 3,03 | 3,03 | -3,50% | 13.488,00 |
| 12.11.2024 | 3,14 | 3,14 | 3,08 | 3,14 | 0,32% | 7.990,00 |
| 11.11.2024 | 3,05 | 3,15 | 3,05 | 3,13 | 2,96% | 13.710,00 |
| 08.11.2024 | 2,96 | 3,10 | 2,90 | 3,04 | 0,33% | 14.829,00 |
| 07.11.2024 | 3,04 | 3,13 | 3,00 | 3,03 | 0,00% | 23.580,00 |
| 06.11.2024 | 3,04 | 3,10 | 2,99 | 3,03 | -0,33% | 57.192,00 |
| 05.11.2024 | 3,06 | 3,10 | 3,01 | 3,04 | -0,65% | 6.579,00 |
| 04.11.2024 | 3,10 | 3,13 | 2,98 | 3,06 | -0,33% | 11.527,00 |
| 01.11.2024 | 3,00 | 3,10 | 3,00 | 3,07 | -0,97% | 14.252,00 |
| 31.10.2024 | 3,05 | 3,11 | 3,00 | 3,10 | -0,32% | 39.259,00 |
| 30.10.2024 | 3,16 | 3,29 | 3,03 | 3,11 | -1,58% | 39.043,00 |
| 29.10.2024 | 3,00 | 3,17 | 2,94 | 3,16 | 2,43% | 105.169,00 |
| 28.10.2024 | 2,95 | 3,21 | 2,80 | 3,09 | 13,00% | 548.673,00 |
| 25.10.2024 | 2,73 | 2,74 | 2,73 | 2,73 | -0,18% | 210.515,00 |
| 24.10.2024 | 2,72 | 2,76 | 2,71 | 2,74 | -0,18% | 11.196,00 |
| 23.10.2024 | 2,80 | 2,80 | 2,72 | 2,74 | -0,36% | 3.053,00 |
| 22.10.2024 | 2,75 | 2,79 | 2,75 | 2,75 | 0,36% | 18.753,00 |
| 21.10.2024 | 2,79 | 2,79 | 2,70 | 2,74 | -1,08% | 12.800,00 |
| 18.10.2024 | 2,70 | 2,80 | 2,69 | 2,77 | 0,73% | 25.672,00 |
| 17.10.2024 | 2,74 | 2,80 | 2,68 | 2,75 | -0,72% | 12.284,00 |
| 16.10.2024 | 2,70 | 2,80 | 2,70 | 2,77 | 2,59% | 5.317,00 |
| 15.10.2024 | 2,69 | 2,75 | 2,65 | 2,70 | 1,12% | 40.059,00 |
| 14.10.2024 | 2,67 | 2,70 | 2,63 | 2,67 | -1,11% | 24.065,00 |
| 11.10.2024 | 2,72 | 2,74 | 2,65 | 2,70 | -1,10% | 51.772,00 |
| 10.10.2024 | 2,70 | 2,73 | 2,67 | 2,73 | 1,87% | 7.914,00 |
| 09.10.2024 | 2,70 | 2,73 | 2,61 | 2,68 | -1,47% | 19.763,00 |
| 08.10.2024 | 2,79 | 2,82 | 2,72 | 2,72 | -2,33% | 10.179,00 |
| 07.10.2024 | 2,83 | 2,86 | 2,79 | 2,79 | -0,89% | 7.336,00 |
| 04.10.2024 | 2,79 | 2,85 | 2,79 | 2,81 | 1,59% | 7.386,00 |
| 03.10.2024 | 2,76 | 2,79 | 2,75 | 2,77 | 0,58% | 10.137,00 |
| 02.10.2024 | 2,79 | 2,84 | 2,75 | 2,75 | -2,69% | 12.878,00 |
| 01.10.2024 | 2,89 | 2,89 | 2,81 | 2,83 | 0,57% | 4.370,00 |
| 30.09.2024 | 2,90 | 2,90 | 2,81 | 2,81 | -3,10% | 11.082,00 |
| 27.09.2024 | 2,90 | 2,90 | 2,86 | 2,90 | 0,00% | 10.125,00 |
| 26.09.2024 | 2,84 | 3,00 | 2,84 | 2,90 | 1,40% | 25.469,00 |
| 25.09.2024 | 2,99 | 2,99 | 2,83 | 2,86 | -4,22% | 18.999,00 |
| 24.09.2024 | 2,97 | 2,99 | 2,88 | 2,99 | 1,91% | 11.583,00 |
| 23.09.2024 | 2,94 | 2,97 | 2,90 | 2,93 | -1,68% | 28.406,00 |
| 20.09.2024 | 3,25 | 3,25 | 2,90 | 2,98 | -5,10% | 35.401,00 |
| 19.09.2024 | 3,15 | 3,21 | 3,06 | 3,14 | -0,63% | 16.886,00 |
| 18.09.2024 | 3,10 | 3,24 | 3,08 | 3,16 | 5,33% | 54.291,00 |
| 17.09.2024 | 3,07 | 3,10 | 2,98 | 3,00 | -1,64% | 18.949,00 |
| 16.09.2024 | 3,03 | 3,10 | 3,03 | 3,05 | 0,66% | 10.902,00 |
| 13.09.2024 | 3,01 | 3,12 | 3,00 | 3,03 | -0,98% | 13.467,00 |
| 12.09.2024 | 3,05 | 3,13 | 3,00 | 3,06 | 0,66% | 7.670,00 |
| 11.09.2024 | 2,97 | 3,09 | 2,97 | 3,04 | -1,81% | 5.609,00 |
| 10.09.2024 | 2,99 | 3,10 | 2,99 | 3,10 | 4,95% | 5.481,00 |
| 09.09.2024 | 3,10 | 3,10 | 2,93 | 2,95 | -4,84% | 38.336,00 |
| 06.09.2024 | 3,11 | 3,23 | 3,04 | 3,10 | -1,59% | 7.011,00 |
| 05.09.2024 | 3,15 | 3,21 | 3,08 | 3,15 | 1,61% | 2.478,00 |
| 04.09.2024 | 3,07 | 3,10 | 3,07 | 3,10 | -0,96% | 4.476,00 |
| 03.09.2024 | 3,13 | 3,33 | 3,06 | 3,13 | 0,97% | 19.222,00 |
| 30.08.2024 | 3,32 | 3,32 | 3,06 | 3,10 | -4,91% | 27.061,00 |
| 29.08.2024 | 3,17 | 3,27 | 3,11 | 3,26 | 4,82% | 7.099,00 |
| 28.08.2024 | 3,14 | 3,15 | 3,06 | 3,11 | -2,20% | 5.379,00 |
| 27.08.2024 | 3,27 | 3,27 | 3,13 | 3,18 | 0,00% | 2.341,00 |
| 26.08.2024 | 3,14 | 3,19 | 3,09 | 3,18 | 1,27% | 17.266,00 |
| 23.08.2024 | 3,12 | 3,15 | 3,08 | 3,14 | 2,95% | 3.621,00 |
| 22.08.2024 | 3,06 | 3,14 | 3,04 | 3,05 | -2,87% | 2.459,00 |
| 21.08.2024 | 3,15 | 3,22 | 3,06 | 3,14 | 0,96% | 38.308,00 |
| 20.08.2024 | 3,10 | 3,12 | 3,03 | 3,11 | 0,32% | 8.352,00 |
| 19.08.2024 | 3,06 | 3,23 | 3,04 | 3,10 | -2,21% | 31.337,00 |
| 16.08.2024 | 3,18 | 3,37 | 3,17 | 3,17 | 0,00% | 6.633,00 |
| 15.08.2024 | 3,37 | 3,46 | 3,15 | 3,17 | -6,49% | 22.167,00 |
| 14.08.2024 | 3,43 | 3,43 | 3,36 | 3,39 | -0,29% | 7.871,00 |
| 13.08.2024 | 3,42 | 3,44 | 3,36 | 3,40 | -1,45% | 7.314,00 |
| 12.08.2024 | 3,50 | 3,50 | 3,45 | 3,45 | 1,47% | 23.334,00 |
| 09.08.2024 | 3,40 | 3,48 | 3,37 | 3,40 | 0,29% | 26.260,00 |
| 08.08.2024 | 3,43 | 3,49 | 3,37 | 3,39 | -1,74% | 14.059,00 |
| 07.08.2024 | 3,44 | 3,57 | 3,38 | 3,45 | 1,77% | 13.941,00 |
| 06.08.2024 | 3,44 | 3,47 | 3,27 | 3,39 | -2,02% | 19.556,00 |
| 05.08.2024 | 3,29 | 3,46 | 3,27 | 3,46 | 2,37% | 16.452,00 |
| 02.08.2024 | 3,39 | 3,49 | 3,36 | 3,38 | -2,87% | 21.663,00 |
| 01.08.2024 | 3,67 | 3,67 | 3,43 | 3,48 | -5,95% | 20.612,00 |
| 31.07.2024 | 3,34 | 3,70 | 3,34 | 3,70 | 8,19% | 29.285,00 |
| 30.07.2024 | 3,52 | 3,60 | 3,29 | 3,42 | -2,84% | 90.987,00 |
| 29.07.2024 | 3,52 | 3,60 | 3,52 | 3,52 | -1,12% | 15.852,00 |
| 26.07.2024 | 3,52 | 3,60 | 3,41 | 3,56 | 2,30% | 32.822,00 |
| 25.07.2024 | 3,27 | 3,53 | 3,27 | 3,48 | 4,19% | 50.054,00 |
| 24.07.2024 | 3,66 | 3,66 | 3,26 | 3,34 | -8,49% | 54.046,00 |
| 23.07.2024 | 3,55 | 3,74 | 3,33 | 3,65 | 5,19% | 254.521,00 |
| 22.07.2024 | 3,22 | 4,10 | 3,04 | 3,47 | 21,33% | 4.980.348,00 |
| 19.07.2024 | 2,86 | 2,91 | 2,85 | 2,86 | 0,00% | 5.479,00 |
| 18.07.2024 | 2,90 | 2,93 | 2,85 | 2,86 | -1,04% | 5.241,00 |
| 17.07.2024 | 2,82 | 2,90 | 2,82 | 2,89 | 2,85% | 8.268,00 |
| 16.07.2024 | 2,78 | 2,88 | 2,78 | 2,81 | -1,06% | 14.426,00 |
| 15.07.2024 | 2,93 | 2,93 | 2,78 | 2,84 | -1,73% | 15.596,00 |
| 12.07.2024 | 2,83 | 2,90 | 2,83 | 2,89 | 2,12% | 14.737,00 |
| 11.07.2024 | 2,78 | 2,83 | 2,78 | 2,83 | 1,43% | 7.392,00 |
| 10.07.2024 | 2,78 | 2,82 | 2,78 | 2,79 | -0,71% | 9.551,00 |
| 09.07.2024 | 2,82 | 2,84 | 2,78 | 2,81 | -0,35% | 7.817,00 |
| 08.07.2024 | 2,78 | 2,82 | 2,78 | 2,82 | 0,71% | 4.818,00 |
| 05.07.2024 | 2,81 | 2,83 | 2,78 | 2,80 | -0,71% | 11.461,00 |
| 03.07.2024 | 2,83 | 2,83 | 2,80 | 2,82 | 0,71% | 1.672,00 |