2,600$
-1,89%
Echtzeit-Aktienkurs MEI Pharma Inc.
Bid:
Ask:
Aktienkurse zur MEI Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,61 | 2,67 | 2,60 | 2,60 | -1,89% | 4.366,00 |
| 20.02.2025 | 2,61 | 2,79 | 2,61 | 2,65 | -1,12% | 4.332,00 |
| 19.02.2025 | 2,59 | 2,70 | 2,59 | 2,68 | 0,75% | 698,00 |
| 18.02.2025 | 2,66 | 2,72 | 2,58 | 2,66 | -1,12% | 8.591,00 |
| 14.02.2025 | 2,55 | 2,70 | 2,55 | 2,69 | -1,10% | 2.898,00 |
| 13.02.2025 | 2,59 | 2,75 | 2,56 | 2,72 | 2,26% | 10.992,00 |
| 12.02.2025 | 2,72 | 2,76 | 2,66 | 2,66 | -1,66% | 2.513,00 |
| 11.02.2025 | 2,72 | 2,75 | 2,64 | 2,71 | -2,35% | 4.771,00 |
| 10.02.2025 | 2,72 | 2,79 | 2,67 | 2,77 | -0,18% | 5.440,00 |
| 07.02.2025 | 2,76 | 2,82 | 2,65 | 2,78 | -1,25% | 11.591,00 |
| 06.02.2025 | 2,87 | 2,87 | 2,68 | 2,81 | 0,18% | 7.277,00 |
| 05.02.2025 | 2,72 | 2,84 | 2,72 | 2,81 | 0,54% | 24.251,00 |
| 04.02.2025 | 2,73 | 2,89 | 2,70 | 2,79 | 1,09% | 5.075,00 |
| 03.02.2025 | 2,76 | 2,84 | 2,76 | 2,76 | -3,16% | 6.058,00 |
| 31.01.2025 | 2,69 | 2,91 | 2,64 | 2,85 | 1,79% | 17.126,00 |
| 30.01.2025 | 2,83 | 2,87 | 2,80 | 2,80 | -2,78% | 7.264,00 |
| 29.01.2025 | 2,88 | 2,88 | 2,81 | 2,88 | 0,35% | 3.847,00 |
| 28.01.2025 | 2,80 | 2,87 | 2,78 | 2,87 | 0,35% | 5.215,00 |
| 27.01.2025 | 2,83 | 2,87 | 2,75 | 2,86 | 0,35% | 7.050,00 |
| 24.01.2025 | 2,85 | 2,89 | 2,82 | 2,85 | 1,06% | 9.242,00 |
| 23.01.2025 | 2,72 | 2,84 | 2,72 | 2,82 | 1,81% | 22.273,00 |
| 22.01.2025 | 2,71 | 2,87 | 2,70 | 2,77 | -2,12% | 9.745,00 |
| 21.01.2025 | 2,88 | 2,90 | 2,77 | 2,83 | -1,32% | 24.783,00 |
| 17.01.2025 | 2,78 | 2,87 | 2,76 | 2,87 | 3,73% | 18.720,00 |
| 16.01.2025 | 2,75 | 2,80 | 2,73 | 2,77 | -0,18% | 21.215,00 |
| 15.01.2025 | 2,75 | 2,77 | 2,65 | 2,77 | 0,73% | 15.636,00 |
| 14.01.2025 | 2,75 | 2,77 | 2,63 | 2,75 | 1,10% | 10.674,00 |
| 13.01.2025 | 2,64 | 2,72 | 2,62 | 2,72 | 0,74% | 4.442,00 |
| 10.01.2025 | 2,60 | 2,73 | 2,58 | 2,70 | 0,37% | 13.295,00 |
| 08.01.2025 | 2,60 | 2,75 | 2,58 | 2,69 | 3,46% | 15.243,00 |
| 07.01.2025 | 2,67 | 2,77 | 2,56 | 2,60 | -2,99% | 9.599,00 |
| 06.01.2025 | 2,65 | 2,78 | 2,61 | 2,68 | 0,00% | 10.232,00 |
| 03.01.2025 | 2,56 | 2,76 | 2,47 | 2,68 | 5,10% | 26.024,00 |
| 02.01.2025 | 2,49 | 2,55 | 2,47 | 2,55 | 3,66% | 8.068,00 |
| 31.12.2024 | 2,37 | 2,52 | 2,37 | 2,46 | 0,41% | 33.068,00 |
| 30.12.2024 | 2,41 | 2,58 | 2,35 | 2,45 | 0,41% | 37.790,00 |
| 27.12.2024 | 2,38 | 2,44 | 2,32 | 2,44 | 2,52% | 17.813,00 |
| 26.12.2024 | 2,36 | 2,42 | 2,36 | 2,38 | 0,85% | 9.189,00 |
| 24.12.2024 | 2,39 | 2,50 | 2,36 | 2,36 | 0,00% | 8.614,00 |
| 23.12.2024 | 2,46 | 2,60 | 2,30 | 2,36 | -5,60% | 294.153,00 |
| 20.12.2024 | 2,47 | 2,50 | 2,46 | 2,50 | 2,00% | 114.881,00 |
| 19.12.2024 | 2,48 | 2,49 | 2,43 | 2,45 | -2,74% | 13.342,00 |
| 18.12.2024 | 2,51 | 2,60 | 2,48 | 2,52 | -3,08% | 39.272,00 |
| 17.12.2024 | 2,55 | 2,60 | 2,51 | 2,60 | 0,78% | 12.639,00 |
| 16.12.2024 | 2,61 | 2,68 | 2,54 | 2,58 | -4,44% | 57.567,00 |
| 13.12.2024 | 2,65 | 2,70 | 2,62 | 2,70 | 0,00% | 13.985,00 |
| 12.12.2024 | 2,70 | 2,73 | 2,66 | 2,70 | 0,00% | 11.243,00 |
| 11.12.2024 | 2,79 | 2,79 | 2,65 | 2,70 | -3,57% | 10.439,00 |
| 10.12.2024 | 2,77 | 2,89 | 2,76 | 2,80 | 0,00% | 7.765,00 |
| 09.12.2024 | 2,71 | 2,82 | 2,71 | 2,80 | 3,70% | 10.112,00 |
| 06.12.2024 | 2,65 | 2,73 | 2,63 | 2,70 | 0,00% | 17.532,00 |
| 05.12.2024 | 2,71 | 2,82 | 2,63 | 2,70 | -1,10% | 40.033,00 |
| 04.12.2024 | 2,83 | 2,83 | 2,71 | 2,73 | -1,44% | 10.475,00 |
| 03.12.2024 | 2,75 | 2,79 | 2,70 | 2,77 | 0,73% | 22.570,00 |
| 02.12.2024 | 2,79 | 2,88 | 2,75 | 2,75 | -2,48% | 28.985,00 |
| 29.11.2024 | 2,78 | 2,93 | 2,78 | 2,82 | 0,71% | 3.058,00 |
| 27.11.2024 | 2,81 | 2,86 | 2,76 | 2,80 | -1,41% | 43.803,00 |
| 26.11.2024 | 2,77 | 2,87 | 2,77 | 2,84 | 2,90% | 9.649,00 |
| 25.11.2024 | 2,78 | 2,84 | 2,75 | 2,76 | -0,72% | 19.039,00 |
| 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 |