2,181$
1,43%
Echtzeit-Aktienkurs MEI Pharma Inc.
Bid:
Ask:
Aktienkurse zur MEI Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,19 | 2,20 | 2,11 | 2,18 | 1,44% | 6.817,00 |
| 05.06.2025 | 2,13 | 2,15 | 2,13 | 2,15 | -1,83% | 6.790,00 |
| 04.06.2025 | 2,13 | 2,25 | 2,13 | 2,19 | 1,86% | 3.130,00 |
| 03.06.2025 | 2,18 | 2,23 | 2,15 | 2,15 | -2,93% | 1.489,00 |
| 02.06.2025 | 2,15 | 2,23 | 2,10 | 2,22 | -1,12% | 12.934,00 |
| 30.05.2025 | 2,16 | 2,24 | 2,08 | 2,24 | 2,28% | 1.719,00 |
| 29.05.2025 | 2,06 | 2,19 | 2,06 | 2,19 | 4,78% | 2.253,00 |
| 28.05.2025 | 2,11 | 2,15 | 2,06 | 2,09 | -2,79% | 11.978,00 |
| 27.05.2025 | 2,13 | 2,16 | 2,07 | 2,15 | -0,23% | 5.190,00 |
| 23.05.2025 | 2,10 | 2,20 | 2,10 | 2,16 | -2,05% | 1.176,00 |
| 22.05.2025 | 2,12 | 2,20 | 2,05 | 2,20 | 2,33% | 5.823,00 |
| 21.05.2025 | 2,10 | 2,19 | 2,10 | 2,15 | 0,00% | 8.457,00 |
| 20.05.2025 | 2,02 | 2,20 | 2,02 | 2,15 | 3,37% | 12.266,00 |
| 19.05.2025 | 2,03 | 2,10 | 2,03 | 2,08 | 0,00% | 2.141,00 |
| 16.05.2025 | 2,17 | 2,19 | 2,06 | 2,08 | -3,48% | 9.708,00 |
| 15.05.2025 | 2,11 | 2,19 | 2,10 | 2,16 | -2,93% | 11.828,00 |
| 14.05.2025 | 2,11 | 2,25 | 2,09 | 2,22 | 6,22% | 10.378,00 |
| 13.05.2025 | 2,08 | 2,11 | 2,01 | 2,09 | 0,00% | 5.271,00 |
| 12.05.2025 | 2,06 | 2,09 | 2,06 | 2,09 | 2,20% | 2.914,00 |
| 09.05.2025 | 2,07 | 2,07 | 1,98 | 2,05 | -1,68% | 4.897,00 |
| 08.05.2025 | 1,97 | 2,08 | 1,97 | 2,08 | 1,46% | 8.618,00 |
| 07.05.2025 | 1,92 | 2,05 | 1,92 | 2,05 | -3,16% | 5.198,00 |
| 06.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,77% | 371,00 |
| 05.05.2025 | 1,94 | 2,11 | 1,94 | 2,06 | 1,23% | 1.256,00 |
| 02.05.2025 | 2,04 | 2,14 | 2,04 | 2,04 | -0,73% | 2.267,00 |
| 01.05.2025 | 2,05 | 2,14 | 2,05 | 2,05 | -1,06% | 2.762,00 |
| 30.04.2025 | 2,00 | 2,08 | 1,97 | 2,07 | 3,60% | 8.299,00 |
| 29.04.2025 | 1,93 | 2,11 | 1,93 | 2,00 | 0,50% | 11.850,00 |
| 28.04.2025 | 2,15 | 2,15 | 1,96 | 1,99 | -5,24% | 13.189,00 |
| 25.04.2025 | 2,12 | 2,15 | 2,10 | 2,10 | -2,55% | 5.748,00 |
| 24.04.2025 | 2,07 | 2,19 | 2,06 | 2,16 | 8,84% | 10.065,00 |
| 23.04.2025 | 2,02 | 2,02 | 1,97 | 1,98 | 0,00% | 3.007,00 |
| 22.04.2025 | 1,90 | 1,98 | 1,86 | 1,98 | 3,66% | 6.250,00 |
| 21.04.2025 | 1,94 | 1,97 | 1,91 | 1,91 | -2,85% | 1.828,00 |
| 17.04.2025 | 1,94 | 2,00 | 1,94 | 1,97 | 0,82% | 4.080,00 |
| 16.04.2025 | 1,46 | 2,07 | 1,46 | 1,95 | -4,41% | 12.446,00 |
| 15.04.2025 | 1,97 | 2,07 | 1,97 | 2,04 | 6,81% | 32.772,00 |
| 14.04.2025 | 1,87 | 2,05 | 1,74 | 1,91 | 2,14% | 12.791,00 |
| 11.04.2025 | 1,88 | 1,88 | 1,81 | 1,87 | -0,53% | 4.640,00 |
| 10.04.2025 | 1,86 | 1,89 | 1,81 | 1,88 | -0,74% | 5.691,00 |
| 09.04.2025 | 1,83 | 1,90 | 1,73 | 1,89 | 1,83% | 19.655,00 |
| 08.04.2025 | 1,97 | 1,98 | 1,83 | 1,86 | -3,63% | 13.491,00 |
| 07.04.2025 | 1,95 | 1,99 | 1,90 | 1,93 | -3,50% | 14.154,00 |
| 04.04.2025 | 1,95 | 2,13 | 1,90 | 2,00 | -6,10% | 42.148,00 |
| 03.04.2025 | 2,09 | 2,22 | 2,08 | 2,13 | -0,93% | 2.210,00 |
| 02.04.2025 | 2,16 | 2,25 | 2,15 | 2,15 | 0,00% | 9.328,00 |
| 01.04.2025 | 2,19 | 2,26 | 2,15 | 2,15 | -1,83% | 9.688,00 |
| 31.03.2025 | 2,27 | 2,30 | 2,19 | 2,19 | -6,81% | 14.665,00 |
| 28.03.2025 | 2,30 | 2,35 | 2,26 | 2,35 | 0,43% | 12.514,00 |
| 27.03.2025 | 2,30 | 2,34 | 2,28 | 2,34 | 0,86% | 10.159,00 |
| 26.03.2025 | 2,29 | 2,34 | 2,29 | 2,32 | -1,28% | 1.741,00 |
| 25.03.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | 1.345,00 |
| 24.03.2025 | 2,30 | 2,38 | 2,28 | 2,35 | 0,86% | 3.030,00 |
| 21.03.2025 | 2,31 | 2,33 | 2,31 | 2,33 | 0,87% | 4.249,00 |
| 20.03.2025 | 2,34 | 2,40 | 2,31 | 2,31 | 0,43% | 749,00 |
| 19.03.2025 | 2,35 | 2,36 | 2,30 | 2,30 | -3,77% | 3.025,00 |
| 18.03.2025 | 2,30 | 2,45 | 2,30 | 2,39 | 3,91% | 17.862,00 |
| 17.03.2025 | 2,30 | 2,35 | 2,28 | 2,30 | -0,39% | 10.167,00 |
| 14.03.2025 | 2,32 | 2,32 | 2,30 | 2,31 | 0,39% | 1.639,00 |
| 13.03.2025 | 2,34 | 2,35 | 2,30 | 2,30 | -2,95% | 4.929,00 |
| 12.03.2025 | 2,39 | 2,41 | 2,34 | 2,37 | 0,85% | 1.279,00 |
| 11.03.2025 | 2,34 | 2,39 | 2,33 | 2,35 | -3,69% | 5.247,00 |
| 10.03.2025 | 2,45 | 2,45 | 2,38 | 2,44 | 0,00% | 16.262,00 |
| 07.03.2025 | 2,39 | 2,45 | 2,39 | 2,44 | 0,41% | 5.317,00 |
| 06.03.2025 | 2,40 | 2,43 | 2,30 | 2,43 | 0,00% | 10.251,00 |
| 05.03.2025 | 2,39 | 2,43 | 2,30 | 2,43 | -2,21% | 33.073,00 |
| 04.03.2025 | 2,49 | 2,53 | 2,37 | 2,49 | 1,02% | 11.933,00 |
| 03.03.2025 | 2,48 | 2,55 | 2,46 | 2,46 | -6,11% | 17.592,00 |
| 28.02.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 1,16% | 6.479,00 |
| 27.02.2025 | 2,59 | 2,65 | 2,56 | 2,59 | -1,15% | 5.704,00 |
| 26.02.2025 | 2,56 | 2,66 | 2,56 | 2,62 | 2,34% | 9.351,00 |
| 25.02.2025 | 2,65 | 2,72 | 2,56 | 2,56 | -4,30% | 3.341,00 |
| 24.02.2025 | 2,58 | 2,74 | 2,56 | 2,68 | 2,88% | 3.616,00 |
| 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 |