Echtzeit-Aktienkurs MEI Pharma
Bid:
Ask:
Aktienkurse zur MEI Pharma Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 3,77 | 3,77 | 3,76 | 3,76 | 1,35% | - |
25.02.2021 | 3,70 | 3,71 | 3,70 | 3,71 | -4,88% | - |
24.02.2021 | 3,97 | 4,08 | 3,88 | 3,90 | -2,63% | - |
23.02.2021 | 3,89 | 4,09 | 0,00 | 4,00 | -0,74% | - |
22.02.2021 | 4,02 | 4,15 | 3,96 | 4,03 | -3,59% | - |
19.02.2021 | 4,07 | 4,23 | 3,97 | 4,18 | 9,42% | - |
18.02.2021 | 3,86 | 3,98 | 3,82 | 3,82 | -4,02% | - |
17.02.2021 | 3,99 | 3,99 | 3,98 | 3,98 | 0,76% | - |
16.02.2021 | 3,93 | 4,04 | 3,88 | 3,95 | -0,50% | - |
12.02.2021 | 3,99 | 4,08 | 3,94 | 3,97 | -4,11% | - |
11.02.2021 | 4,15 | 4,24 | 4,03 | 4,14 | -2,01% | - |
10.02.2021 | 4,08 | 4,26 | 3,97 | 4,23 | -1,74% | - |
09.02.2021 | 4,41 | 4,46 | 4,28 | 4,30 | -4,44% | - |
08.02.2021 | 4,52 | 4,56 | 4,39 | 4,50 | 13,35% | - |
05.02.2021 | 3,29 | 4,10 | 3,27 | 3,97 | 17,28% | - |
04.02.2021 | 3,39 | 3,39 | 3,39 | 3,39 | -1,46% | - |
03.02.2021 | 3,44 | 3,48 | 3,40 | 3,44 | -0,87% | - |
02.02.2021 | 3,32 | 3,47 | 3,29 | 3,47 | 0,58% | - |
01.02.2021 | 3,50 | 3,50 | 3,30 | 3,45 | 6,33% | - |
29.01.2021 | 3,32 | 3,34 | 3,18 | 3,24 | 3,02% | - |
28.01.2021 | 3,04 | 3,18 | 3,03 | 3,15 | 5,71% | - |
27.01.2021 | 2,96 | 2,99 | 2,94 | 2,98 | -1,49% | - |
26.01.2021 | 3,03 | 3,03 | 3,02 | 3,02 | -0,98% | - |
25.01.2021 | 2,96 | 3,05 | 2,87 | 3,05 | 2,52% | - |
22.01.2021 | 2,90 | 2,99 | 2,89 | 2,98 | 3,12% | - |
21.01.2021 | 2,92 | 3,01 | 2,89 | 2,89 | -4,63% | - |
20.01.2021 | 3,08 | 3,10 | 2,98 | 3,03 | -1,63% | - |
19.01.2021 | 3,00 | 3,13 | 2,99 | 3,08 | 8,08% | - |
15.01.2021 | 2,88 | 2,93 | 2,82 | 2,85 | -0,35% | - |
14.01.2021 | 2,86 | 2,89 | 2,83 | 2,86 | 1,42% | - |
13.01.2021 | 2,88 | 2,93 | 2,81 | 2,82 | -1,75% | - |
12.01.2021 | 2,87 | 2,87 | 2,87 | 2,87 | -4,02% | - |
11.01.2021 | 3,02 | 3,08 | 2,97 | 2,99 | -2,29% | - |
08.01.2021 | 2,97 | 3,08 | 2,95 | 3,06 | 8,91% | - |
07.01.2021 | 2,80 | 2,83 | 2,75 | 2,81 | 2,94% | - |
06.01.2021 | 2,79 | 2,80 | 2,71 | 2,73 | 0,18% | - |
05.01.2021 | 2,73 | 2,77 | 2,70 | 2,72 | -2,16% | - |
04.01.2021 | 2,80 | 2,83 | 2,70 | 2,78 | 4,71% | - |
31.12.2020 | 2,52 | 2,67 | 2,49 | 2,66 | -1,48% | - |
30.12.2020 | 2,67 | 2,70 | 2,61 | 2,70 | 2,28% | - |
29.12.2020 | 2,77 | 2,77 | 2,63 | 2,64 | -5,72% | - |
28.12.2020 | 0,00 | 2,80 | 0,00 | 2,80 | -4,61% | - |
24.12.2020 | 2,99 | 2,99 | 2,88 | 2,93 | -9,15% | - |
23.12.2020 | 3,10 | 3,24 | 3,10 | 3,23 | 5,56% | - |
22.12.2020 | 2,93 | 3,06 | 2,90 | 3,06 | 5,16% | - |
21.12.2020 | 2,86 | 2,92 | 2,80 | 2,91 | 3,57% | - |
18.12.2020 | 2,90 | 2,96 | 2,74 | 2,81 | -2,77% | - |
17.12.2020 | 2,86 | 2,91 | 2,81 | 2,89 | 0,70% | - |
16.12.2020 | 2,86 | 2,87 | 2,81 | 2,87 | -2,39% | - |
15.12.2020 | 2,92 | 2,94 | 2,84 | 2,94 | 1,03% | - |
14.12.2020 | 2,91 | 3,00 | 2,89 | 2,91 | 3,20% | - |
11.12.2020 | 2,86 | 2,89 | 2,80 | 2,82 | -1,40% | - |
10.12.2020 | 2,89 | 2,92 | 2,83 | 2,86 | 0,35% | - |
09.12.2020 | 2,94 | 2,94 | 2,82 | 2,85 | -3,72% | - |
08.12.2020 | 2,87 | 2,96 | 2,85 | 2,96 | 3,32% | - |
07.12.2020 | 2,92 | 3,01 | 2,86 | 2,86 | -1,55% | - |
04.12.2020 | 2,89 | 2,92 | 2,85 | 2,91 | 1,75% | - |
03.12.2020 | 2,85 | 2,93 | 2,85 | 2,86 | 0,53% | - |
02.12.2020 | 2,81 | 2,88 | 2,78 | 2,84 | -1,22% | - |
01.12.2020 | 2,95 | 2,97 | 2,87 | 2,88 | 1,05% | - |
30.11.2020 | 2,94 | 2,98 | 2,85 | 2,85 | -5,64% | - |
27.11.2020 | 2,96 | 3,03 | 2,94 | 3,02 | 3,97% | - |
25.11.2020 | 2,90 | 2,90 | 2,89 | 2,90 | 1,93% | - |
24.11.2020 | 2,82 | 2,90 | 2,80 | 2,85 | 1,07% | - |
23.11.2020 | 2,89 | 2,91 | 2,82 | 2,82 | 0,00% | - |
20.11.2020 | 2,83 | 2,86 | 2,79 | 2,82 | -0,35% | - |
19.11.2020 | 2,83 | 2,83 | 2,83 | 2,83 | 1,44% | - |
18.11.2020 | 2,82 | 2,90 | 2,79 | 2,79 | -3,97% | - |
17.11.2020 | 2,84 | 2,91 | 2,83 | 2,90 | 0,52% | - |
16.11.2020 | 2,83 | 2,89 | 2,78 | 2,89 | -1,03% | - |
13.11.2020 | 2,89 | 2,96 | 2,84 | 2,92 | 3,55% | - |
12.11.2020 | 2,77 | 2,84 | 2,72 | 2,82 | 2,74% | - |
11.11.2020 | 2,74 | 2,74 | 2,74 | 2,74 | -2,66% | - |
10.11.2020 | 2,70 | 2,86 | 2,69 | 2,82 | 3,30% | - |
09.11.2020 | 2,83 | 2,88 | 2,68 | 2,73 | 1,87% | - |
06.11.2020 | 2,74 | 3,42 | 2,66 | 2,68 | -3,95% | - |
05.11.2020 | 2,78 | 2,79 | 2,75 | 2,79 | -1,76% | - |
04.11.2020 | 2,79 | 2,87 | 0,00 | 2,84 | 2,90% | - |
03.11.2020 | 2,70 | 2,78 | 2,65 | 2,76 | 4,75% | - |
02.11.2020 | 2,70 | 2,72 | 2,57 | 2,63 | 0,96% | - |
30.10.2020 | 2,62 | 2,63 | 2,56 | 2,61 | -2,43% | - |
29.10.2020 | 2,61 | 2,69 | 2,58 | 2,67 | 1,52% | - |
28.10.2020 | 2,70 | 2,71 | 2,61 | 2,63 | -7,39% | - |
27.10.2020 | 2,82 | 2,90 | 2,78 | 2,84 | 1,97% | - |
26.10.2020 | 2,85 | 2,89 | 2,73 | 2,79 | -2,62% | - |
23.10.2020 | 2,83 | 2,90 | 2,83 | 2,86 | 2,33% | - |
22.10.2020 | 2,85 | 2,85 | 2,77 | 2,80 | 3,14% | - |
21.10.2020 | 2,78 | 2,88 | 2,71 | 2,71 | -4,24% | - |
20.10.2020 | 2,98 | 2,98 | 2,82 | 2,83 | -3,58% | - |
19.10.2020 | 3,04 | 3,11 | 2,91 | 2,94 | -3,29% | - |
16.10.2020 | 3,07 | 3,14 | 3,03 | 3,04 | -2,10% | - |
15.10.2020 | 3,03 | 3,13 | 2,97 | 3,10 | 0,81% | - |
14.10.2020 | 3,16 | 3,18 | 3,05 | 3,08 | -3,45% | - |
13.10.2020 | 3,11 | 3,21 | 3,08 | 3,19 | 2,58% | - |
12.10.2020 | 3,18 | 3,28 | 3,09 | 3,11 | 0,65% | - |
09.10.2020 | 3,14 | 3,15 | 3,06 | 3,09 | -1,91% | - |
08.10.2020 | 3,36 | 3,36 | 3,15 | 3,15 | -5,13% | - |
07.10.2020 | 3,25 | 3,35 | 3,25 | 3,32 | 1,53% | - |
06.10.2020 | 3,15 | 3,34 | 3,14 | 3,27 | 1,56% | - |
05.10.2020 | 3,08 | 3,29 | 3,07 | 3,22 | 5,24% | - |