1,540$
-10,47%
Echtzeit-Aktienkurs MEI Pharma Inc
Bid:
Ask:
Aktienkurse zur MEI Pharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,68 | 1,68 | 1,54 | 1,54 | -10,47% | 141.543,00 |
| 12.12.2025 | 1,79 | 1,79 | 1,72 | 1,72 | -5,49% | 50.662,00 |
| 11.12.2025 | 1,81 | 1,84 | 1,79 | 1,82 | -1,62% | 44.057,00 |
| 10.12.2025 | 1,77 | 1,86 | 1,77 | 1,85 | 0,54% | 60.113,00 |
| 09.12.2025 | 1,70 | 1,85 | 1,70 | 1,84 | 8,88% | 64.585,00 |
| 08.12.2025 | 1,70 | 1,73 | 1,68 | 1,69 | 2,74% | 65.732,00 |
| 05.12.2025 | 1,71 | 1,72 | 1,64 | 1,65 | -5,19% | 59.025,00 |
| 04.12.2025 | 1,75 | 1,75 | 1,70 | 1,74 | -1,14% | 66.891,00 |
| 03.12.2025 | 1,79 | 1,82 | 1,76 | 1,76 | -2,50% | 59.491,00 |
| 02.12.2025 | 1,75 | 1,81 | 1,73 | 1,80 | 5,88% | 62.442,00 |
| 01.12.2025 | 1,73 | 1,78 | 1,68 | 1,70 | -10,05% | 25.395,00 |
| 28.11.2025 | 1,90 | 1,90 | 1,86 | 1,89 | -2,07% | 34.863,00 |
| 26.11.2025 | 1,84 | 1,97 | 1,84 | 1,93 | 5,18% | 281.134,00 |
| 25.11.2025 | 1,81 | 1,84 | 1,76 | 1,84 | 0,55% | 68.333,00 |
| 24.11.2025 | 1,72 | 1,83 | 1,65 | 1,83 | 7,67% | 57.944,00 |
| 21.11.2025 | 1,57 | 1,74 | 1,57 | 1,70 | 0,30% | 155.767,00 |
| 20.11.2025 | 1,88 | 1,88 | 1,68 | 1,69 | -5,59% | 97.004,00 |
| 19.11.2025 | 1,93 | 1,93 | 1,71 | 1,79 | -7,25% | 100.951,00 |
| 18.11.2025 | 1,91 | 2,00 | 1,86 | 1,93 | 1,31% | 142.118,00 |
| 17.11.2025 | 1,90 | 2,07 | 1,84 | 1,91 | -4,75% | 45.776,00 |
| 14.11.2025 | 1,87 | 2,06 | 1,87 | 2,00 | 5,82% | 79.615,00 |
| 13.11.2025 | 2,02 | 2,06 | 1,89 | 1,89 | -6,20% | 116.411,00 |
| 12.11.2025 | 2,13 | 2,14 | 2,01 | 2,02 | -1,23% | 38.613,00 |
| 11.11.2025 | 2,20 | 2,20 | 2,04 | 2,04 | -8,72% | 69.735,00 |
| 10.11.2025 | 2,20 | 2,26 | 2,09 | 2,24 | 6,43% | 69.632,00 |
| 07.11.2025 | 1,81 | 2,18 | 1,81 | 2,10 | 14,44% | 151.220,00 |
| 06.11.2025 | 1,86 | 1,91 | 1,83 | 1,84 | -1,08% | 61.113,00 |
| 05.11.2025 | 1,83 | 1,89 | 1,83 | 1,86 | 4,80% | 43.353,00 |
| 04.11.2025 | 1,85 | 1,92 | 1,77 | 1,77 | -8,05% | 82.367,00 |
| 03.11.2025 | 2,09 | 2,09 | 1,91 | 1,93 | -8,33% | 49.370,00 |
| 31.10.2025 | 1,98 | 2,12 | 1,98 | 2,10 | 8,25% | 60.933,00 |
| 30.10.2025 | 2,07 | 2,08 | 1,94 | 1,94 | -7,18% | 64.322,00 |
| 29.10.2025 | 1,99 | 2,25 | 1,99 | 2,09 | 9,14% | 136.543,00 |
| 28.10.2025 | 2,10 | 2,12 | 1,91 | 1,92 | -9,24% | 100.920,00 |
| 27.10.2025 | 1,95 | 2,14 | 1,86 | 2,11 | 8,76% | 73.437,00 |
| 24.10.2025 | 1,92 | 1,97 | 1,88 | 1,94 | 3,19% | 55.661,00 |
| 23.10.2025 | 1,87 | 1,89 | 1,85 | 1,88 | 0,80% | 68.919,00 |
| 22.10.2025 | 1,91 | 1,91 | 1,83 | 1,87 | -4,85% | 159.436,00 |
| 21.10.2025 | 1,95 | 1,99 | 1,85 | 1,96 | 4,26% | 48.143,00 |
| 17.10.2025 | 1,88 | 1,96 | 1,83 | 1,88 | 1,62% | 120.794,00 |
| 16.10.2025 | 2,13 | 2,13 | 1,81 | 1,85 | -12,94% | 198.155,00 |
| 15.10.2025 | 2,21 | 2,23 | 2,08 | 2,13 | -3,41% | 171.186,00 |
| 14.10.2025 | 2,10 | 2,21 | 2,05 | 2,20 | 0,92% | 87.255,00 |
| 13.10.2025 | 2,25 | 2,29 | 2,11 | 2,18 | -12,10% | 92.756,00 |
| 10.10.2025 | 2,88 | 2,94 | 2,47 | 2,48 | -2,17% | 127.740,00 |
| 09.10.2025 | 2,44 | 2,54 | 2,44 | 2,54 | 1,20% | 67.155,00 |
| 08.10.2025 | 2,41 | 2,51 | 2,33 | 2,51 | 2,66% | 123.009,00 |
| 07.10.2025 | 2,65 | 2,65 | 2,43 | 2,44 | -6,33% | 109.628,00 |
| 06.10.2025 | 2,59 | 2,75 | 2,59 | 2,61 | 1,76% | 91.649,00 |
| 03.10.2025 | 2,74 | 2,79 | 2,48 | 2,56 | -4,48% | 131.113,00 |
| 02.10.2025 | 2,72 | 2,72 | 2,54 | 2,68 | 4,69% | 96.935,00 |
| 01.10.2025 | 2,50 | 2,65 | 2,50 | 2,56 | 6,22% | 137.357,00 |
| 30.09.2025 | 2,48 | 2,50 | 2,29 | 2,41 | -4,74% | 157.265,00 |
| 29.09.2025 | 2,57 | 2,57 | 2,44 | 2,53 | -1,17% | 91.240,00 |
| 26.09.2025 | 2,52 | 2,59 | 2,46 | 2,56 | 0,79% | 684.496,00 |
| 25.09.2025 | 2,66 | 2,68 | 2,49 | 2,54 | -5,93% | 937.705,00 |
| 24.09.2025 | 2,67 | 2,73 | 2,62 | 2,70 | 2,66% | 699.756,00 |
| 23.09.2025 | 2,60 | 2,73 | 2,60 | 2,63 | 1,94% | 952.765,00 |
| 22.09.2025 | 2,80 | 2,80 | 2,58 | 2,58 | -7,86% | 889.061,00 |
| 19.09.2025 | 2,74 | 2,87 | 2,59 | 2,80 | 3,32% | 2.241.928,00 |
| 18.09.2025 | 2,67 | 2,83 | 2,64 | 2,71 | 3,83% | 1.111.733,00 |
| 17.09.2025 | 2,68 | 2,85 | 2,61 | 2,61 | -2,97% | 1.163.503,00 |
| 16.09.2025 | 2,83 | 2,94 | 2,66 | 2,69 | -7,56% | 1.747.452,00 |
| 15.09.2025 | 3,00 | 3,03 | 2,73 | 2,91 | -0,68% | 1.209.228,00 |
| 12.09.2025 | 3,16 | 3,20 | 2,82 | 2,93 | -7,57% | 1.411.351,00 |
| 11.09.2025 | 2,98 | 3,23 | 2,98 | 3,17 | 3,26% | 1.122.290,00 |
| 10.09.2025 | 2,89 | 3,25 | 2,85 | 3,07 | 10,43% | 4.033.050,00 |
| 09.09.2025 | 2,95 | 3,05 | 2,76 | 2,78 | -7,33% | 5.669.375,00 |
| 08.09.2025 | 3,20 | 3,40 | 2,92 | 3,00 | -29,08% | 6.234.850,00 |
| 05.09.2025 | 4,34 | 4,45 | 4,08 | 4,23 | -0,94% | 808.602,00 |
| 04.09.2025 | 4,60 | 4,73 | 3,85 | 4,27 | -5,74% | 743.526,00 |
| 03.09.2025 | 4,81 | 4,85 | 4,52 | 4,53 | -6,60% | 362.729,00 |
| 02.09.2025 | 4,75 | 5,15 | 4,75 | 4,85 | -0,21% | 297.265,00 |
| 29.08.2025 | 5,18 | 5,27 | 4,86 | 4,86 | -6,54% | 283.543,00 |
| 28.08.2025 | 5,28 | 5,47 | 5,15 | 5,20 | 0,78% | 322.148,00 |
| 27.08.2025 | 5,29 | 5,50 | 5,15 | 5,16 | -2,27% | 548.457,00 |
| 26.08.2025 | 4,99 | 5,29 | 4,91 | 5,28 | 5,60% | 320.413,00 |
| 25.08.2025 | 4,87 | 5,20 | 4,87 | 5,00 | 0,60% | 284.068,00 |
| 22.08.2025 | 4,65 | 5,00 | 4,58 | 4,97 | 7,58% | 508.699,00 |
| 21.08.2025 | 4,60 | 4,70 | 4,60 | 4,62 | 0,65% | 236.959,00 |
| 20.08.2025 | 4,70 | 4,70 | 4,45 | 4,59 | -1,92% | 390.715,00 |
| 19.08.2025 | 4,85 | 4,85 | 4,60 | 4,68 | -4,10% | 463.913,00 |
| 18.08.2025 | 4,88 | 5,04 | 4,74 | 4,88 | -0,20% | 372.930,00 |
| 15.08.2025 | 4,96 | 5,07 | 4,73 | 4,89 | -0,20% | 566.330,00 |
| 14.08.2025 | 5,03 | 5,07 | 4,80 | 4,90 | -4,67% | 538.840,00 |
| 13.08.2025 | 5,15 | 5,19 | 4,97 | 5,14 | 7,31% | 807.487,00 |
| 12.08.2025 | 4,87 | 5,00 | 4,62 | 4,79 | -0,83% | 783.109,00 |
| 11.08.2025 | 5,43 | 5,55 | 4,80 | 4,83 | -6,94% | 951.332,00 |
| 08.08.2025 | 5,10 | 5,54 | 5,01 | 5,19 | 1,76% | 506.097,00 |
| 07.08.2025 | 5,05 | 5,33 | 5,01 | 5,10 | 2,41% | 440.296,00 |
| 06.08.2025 | 5,02 | 5,18 | 4,81 | 4,98 | -1,39% | 274.485,00 |
| 05.08.2025 | 5,30 | 5,39 | 4,92 | 5,05 | -1,37% | 797.615,00 |
| 04.08.2025 | 5,06 | 5,30 | 4,88 | 5,12 | 5,13% | 488.133,00 |
| 01.08.2025 | 4,95 | 5,00 | 4,67 | 4,87 | -5,44% | 349.532,00 |
| 31.07.2025 | 5,08 | 5,26 | 5,04 | 5,15 | 1,98% | 272.662,00 |
| 30.07.2025 | 5,15 | 5,16 | 4,87 | 5,05 | 0,00% | 523.977,00 |
| 29.07.2025 | 6,00 | 6,00 | 4,94 | 5,05 | -15,13% | 1.091.558,00 |
| 28.07.2025 | 6,75 | 6,88 | 5,93 | 5,95 | -11,72% | 1.119.751,00 |
| 25.07.2025 | 6,60 | 6,87 | 6,21 | 6,74 | 2,12% | 590.332,00 |
| 24.07.2025 | 6,33 | 6,91 | 6,06 | 6,60 | 6,45% | 1.209.972,00 |