2,910$
-1,36%
Echtzeit-Aktienkurs MEI Pharma Inc.
Bid:
Ask:
Aktienkurse zur MEI Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 2,95 | 2,99 | 2,90 | 2,91 | -1,36% | 15.317,00 |
| 27.06.2024 | 2,83 | 2,95 | 2,83 | 2,95 | 3,15% | 17.947,00 |
| 26.06.2024 | 2,86 | 2,91 | 2,83 | 2,86 | -0,14% | 7.333,00 |
| 25.06.2024 | 2,78 | 2,87 | 2,78 | 2,86 | 3,02% | 18.822,00 |
| 24.06.2024 | 2,82 | 2,87 | 2,78 | 2,78 | -2,46% | 15.146,00 |
| 21.06.2024 | 2,79 | 2,86 | 2,79 | 2,85 | -0,70% | 5.599,00 |
| 20.06.2024 | 2,82 | 2,87 | 2,78 | 2,87 | 1,77% | 4.931,00 |
| 18.06.2024 | 2,86 | 2,86 | 2,82 | 2,82 | -2,08% | 10.097,00 |
| 17.06.2024 | 2,86 | 2,91 | 2,82 | 2,88 | -0,69% | 7.828,00 |
| 14.06.2024 | 2,88 | 2,92 | 2,85 | 2,90 | 1,40% | 4.231,00 |
| 13.06.2024 | 2,89 | 2,96 | 2,83 | 2,86 | 0,53% | 12.398,00 |
| 12.06.2024 | 2,81 | 2,86 | 2,81 | 2,85 | 1,25% | 6.636,00 |
| 11.06.2024 | 2,82 | 2,91 | 2,79 | 2,81 | -1,40% | 32.199,00 |
| 10.06.2024 | 2,78 | 2,95 | 2,78 | 2,85 | -0,70% | 13.038,00 |
| 07.06.2024 | 2,86 | 2,89 | 2,79 | 2,87 | 1,77% | 6.476,00 |
| 06.06.2024 | 2,90 | 2,91 | 2,78 | 2,82 | -2,08% | 35.225,00 |
| 05.06.2024 | 2,86 | 2,90 | 2,78 | 2,88 | 2,86% | 48.643,00 |
| 04.06.2024 | 2,88 | 2,99 | 2,73 | 2,80 | -3,78% | 112.427,00 |
| 03.06.2024 | 2,91 | 2,92 | 2,83 | 2,91 | -1,36% | 29.704,00 |
| 31.05.2024 | 2,85 | 2,95 | 2,82 | 2,95 | 1,72% | 18.476,00 |
| 30.05.2024 | 2,93 | 2,96 | 2,90 | 2,90 | 0,00% | 14.837,00 |
| 29.05.2024 | 3,02 | 3,07 | 2,89 | 2,90 | -5,41% | 34.732,00 |
| 28.05.2024 | 3,10 | 3,13 | 3,07 | 3,07 | -1,10% | 5.014,00 |
| 24.05.2024 | 3,19 | 3,19 | 3,06 | 3,10 | -1,12% | 12.399,00 |
| 23.05.2024 | 3,20 | 3,20 | 3,14 | 3,14 | -1,72% | 7.830,00 |
| 22.05.2024 | 3,11 | 3,20 | 3,10 | 3,19 | 2,24% | 38.645,00 |
| 21.05.2024 | 3,16 | 3,16 | 3,11 | 3,12 | 0,32% | 4.717,00 |
| 20.05.2024 | 3,14 | 3,14 | 3,10 | 3,11 | -1,27% | 7.404,00 |
| 17.05.2024 | 2,96 | 3,18 | 2,96 | 3,15 | 7,51% | 13.284,00 |
| 16.05.2024 | 3,08 | 3,31 | 2,87 | 2,93 | -5,64% | 59.707,00 |
| 15.05.2024 | 3,16 | 3,24 | 3,07 | 3,11 | -1,74% | 29.026,00 |
| 14.05.2024 | 3,11 | 3,24 | 3,08 | 3,16 | 1,28% | 14.847,00 |
| 13.05.2024 | 3,00 | 3,12 | 3,00 | 3,12 | 3,31% | 9.826,00 |
| 10.05.2024 | 3,07 | 3,07 | 3,01 | 3,02 | -1,63% | 8.459,00 |
| 09.05.2024 | 3,09 | 3,15 | 3,07 | 3,07 | -2,85% | 10.542,00 |
| 08.05.2024 | 3,06 | 3,21 | 3,06 | 3,16 | -0,63% | 2.593,00 |
| 07.05.2024 | 3,20 | 3,20 | 2,99 | 3,18 | -0,62% | 24.042,00 |
| 06.05.2024 | 3,06 | 3,30 | 3,06 | 3,20 | 4,58% | 14.766,00 |
| 03.05.2024 | 3,13 | 3,19 | 3,06 | 3,06 | 0,00% | 17.146,00 |
| 02.05.2024 | 3,08 | 3,19 | 3,06 | 3,06 | -0,33% | 10.909,00 |
| 01.05.2024 | 3,01 | 3,20 | 3,01 | 3,07 | 0,66% | 13.812,00 |
| 30.04.2024 | 3,08 | 3,08 | 3,02 | 3,05 | -0,97% | 1.812,00 |
| 29.04.2024 | 3,02 | 3,17 | 3,02 | 3,08 | 0,98% | 9.140,00 |
| 26.04.2024 | 3,15 | 3,15 | 3,03 | 3,05 | -1,61% | 8.066,00 |
| 25.04.2024 | 3,26 | 3,26 | 3,10 | 3,10 | -4,91% | 16.736,00 |
| 24.04.2024 | 3,38 | 3,45 | 3,22 | 3,26 | -2,16% | 7.384,00 |
| 23.04.2024 | 3,33 | 3,33 | 3,24 | 3,33 | -1,13% | 4.916,00 |
| 22.04.2024 | 3,22 | 3,37 | 3,22 | 3,37 | 3,69% | 6.544,00 |
| 19.04.2024 | 3,28 | 3,30 | 3,22 | 3,25 | 0,00% | 26.398,00 |
| 18.04.2024 | 3,31 | 3,38 | 3,25 | 3,25 | -1,81% | 12.028,00 |
| 17.04.2024 | 3,25 | 3,44 | 3,20 | 3,31 | 3,44% | 9.053,00 |
| 16.04.2024 | 3,27 | 3,44 | 3,20 | 3,20 | -1,54% | 16.431,00 |
| 15.04.2024 | 3,34 | 3,36 | 3,23 | 3,25 | -0,61% | 13.285,00 |
| 12.04.2024 | 3,79 | 3,79 | 3,21 | 3,27 | -9,92% | 22.199,00 |
| 11.04.2024 | 3,77 | 3,83 | 3,61 | 3,63 | -3,46% | 35.863,00 |
| 10.04.2024 | 3,82 | 3,84 | 3,75 | 3,76 | -1,57% | 15.697,00 |
| 09.04.2024 | 3,80 | 3,88 | 3,80 | 3,82 | 2,66% | 10.163,00 |
| 08.04.2024 | 3,78 | 3,88 | 3,71 | 3,72 | -0,77% | 16.291,00 |
| 05.04.2024 | 3,87 | 3,87 | 3,75 | 3,75 | -2,85% | 10.288,00 |
| 04.04.2024 | 4,01 | 4,06 | 3,80 | 3,86 | -3,50% | 15.303,00 |
| 03.04.2024 | 4,02 | 4,07 | 3,85 | 4,00 | 0,00% | 25.033,00 |
| 02.04.2024 | 3,85 | 4,11 | 3,84 | 4,00 | 2,99% | 31.958,00 |
| 01.04.2024 | 4,00 | 4,00 | 3,85 | 3,88 | -2,90% | 52.787,00 |
| 28.03.2024 | 3,92 | 4,15 | 3,81 | 4,00 | 2,04% | 13.334,00 |
| 27.03.2024 | 3,89 | 3,95 | 3,80 | 3,92 | 2,35% | 10.191,00 |
| 26.03.2024 | 3,83 | 3,90 | 3,55 | 3,83 | -1,08% | 25.333,00 |
| 25.03.2024 | 3,81 | 3,96 | 3,81 | 3,87 | 1,36% | 17.817,00 |
| 22.03.2024 | 3,55 | 3,82 | 3,55 | 3,82 | 5,23% | 27.869,00 |
| 21.03.2024 | 3,63 | 3,80 | 3,63 | 3,63 | 1,40% | 19.177,00 |
| 20.03.2024 | 3,74 | 3,84 | 3,56 | 3,58 | -3,76% | 8.338,00 |
| 19.03.2024 | 3,68 | 3,91 | 3,68 | 3,72 | 0,00% | 8.531,00 |
| 18.03.2024 | 3,80 | 4,09 | 3,63 | 3,72 | -1,80% | 18.440,00 |
| 15.03.2024 | 3,96 | 3,96 | 3,58 | 3,79 | -3,14% | 24.389,00 |
| 14.03.2024 | 4,11 | 4,16 | 3,85 | 3,91 | -4,14% | 15.878,00 |
| 13.03.2024 | 4,15 | 4,23 | 4,08 | 4,08 | -1,92% | 14.116,00 |
| 12.03.2024 | 4,06 | 4,18 | 4,03 | 4,16 | 4,00% | 43.596,00 |
| 11.03.2024 | 3,84 | 4,24 | 3,84 | 4,00 | 6,10% | 81.801,00 |
| 08.03.2024 | 3,55 | 3,88 | 3,46 | 3,77 | 6,50% | 41.588,00 |
| 07.03.2024 | 3,70 | 3,80 | 3,51 | 3,54 | -3,01% | 39.671,00 |
| 06.03.2024 | 4,01 | 4,02 | 3,65 | 3,65 | -8,52% | 62.867,00 |
| 05.03.2024 | 4,24 | 4,25 | 3,99 | 3,99 | -5,45% | 35.214,00 |
| 04.03.2024 | 4,22 | 4,28 | 4,21 | 4,22 | -0,71% | 13.766,00 |
| 01.03.2024 | 4,21 | 4,33 | 4,15 | 4,25 | 0,71% | 15.815,00 |
| 29.02.2024 | 4,13 | 4,32 | 4,13 | 4,22 | 0,48% | 16.372,00 |
| 28.02.2024 | 4,18 | 4,30 | 4,13 | 4,20 | 0,48% | 10.637,00 |
| 27.02.2024 | 4,31 | 4,38 | 4,18 | 4,18 | -1,88% | 20.214,00 |
| 26.02.2024 | 4,35 | 4,42 | 4,25 | 4,26 | -1,16% | 17.436,00 |
| 23.02.2024 | 4,28 | 4,35 | 4,20 | 4,31 | 2,38% | 9.410,00 |
| 22.02.2024 | 4,56 | 4,56 | 4,21 | 4,21 | -7,27% | 8.254,00 |
| 21.02.2024 | 4,48 | 4,67 | 4,35 | 4,54 | 1,34% | 12.586,00 |
| 20.02.2024 | 4,23 | 4,48 | 4,13 | 4,48 | 2,05% | 33.294,00 |
| 16.02.2024 | 4,32 | 4,68 | 4,20 | 4,39 | -3,94% | 47.750,00 |
| 15.02.2024 | 4,82 | 4,82 | 4,54 | 4,57 | -2,35% | 30.004,00 |
| 14.02.2024 | 4,65 | 4,70 | 4,54 | 4,68 | 1,08% | 21.024,00 |
| 13.02.2024 | 4,82 | 4,90 | 4,63 | 4,63 | -6,09% | 21.487,00 |
| 12.02.2024 | 4,86 | 4,97 | 4,83 | 4,93 | 2,28% | 11.426,00 |
| 09.02.2024 | 4,60 | 4,82 | 4,54 | 4,82 | 6,17% | 14.258,00 |
| 08.02.2024 | 4,49 | 4,64 | 4,49 | 4,54 | 0,67% | 10.316,00 |
| 07.02.2024 | 4,69 | 4,79 | 4,51 | 4,51 | -3,01% | 11.853,00 |
| 06.02.2024 | 4,39 | 4,65 | 4,39 | 4,65 | 5,92% | 17.547,00 |