2,120$
-3,64%
Echtzeit-Aktienkurs MEI Pharma Inc
Bid:
Ask:
Aktienkurse zur MEI Pharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,21 | 2,23 | 2,10 | 2,12 | -3,64% | 123.785,00 |
| 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 |
| 23.07.2025 | 6,09 | 6,85 | 5,75 | 6,20 | -9,62% | 2.541.541,00 |
| 22.07.2025 | 6,84 | 7,47 | 6,26 | 6,86 | 4,73% | 1.939.148,00 |
| 21.07.2025 | 6,54 | 8,25 | 6,21 | 6,55 | 10,64% | 8.355.690,00 |
| 18.07.2025 | 8,98 | 9,00 | 5,22 | 5,92 | 31,56% | 41.286.932,00 |
| 17.07.2025 | 3,65 | 4,50 | 3,65 | 4,50 | 16,58% | 460.174,00 |
| 16.07.2025 | 3,12 | 3,87 | 3,10 | 3,86 | 25,73% | 388.605,00 |
| 15.07.2025 | 2,90 | 3,20 | 2,90 | 3,07 | 4,42% | 133.721,00 |
| 14.07.2025 | 2,64 | 2,94 | 2,64 | 2,94 | 9,29% | 125.521,00 |
| 11.07.2025 | 2,74 | 2,74 | 2,64 | 2,69 | 0,00% | 11.204,00 |
| 10.07.2025 | 2,75 | 2,80 | 2,65 | 2,69 | -2,18% | 8.222,00 |
| 09.07.2025 | 2,64 | 2,75 | 2,64 | 2,75 | 5,77% | 4.562,00 |
| 08.07.2025 | 2,62 | 2,71 | 2,60 | 2,60 | -0,76% | 5.832,00 |
| 07.07.2025 | 2,63 | 2,79 | 2,60 | 2,62 | -2,24% | 14.596,00 |
| 03.07.2025 | 2,44 | 2,68 | 2,37 | 2,68 | 11,67% | 53.769,00 |
| 02.07.2025 | 2,37 | 2,52 | 2,36 | 2,40 | 1,69% | 13.372,00 |
| 01.07.2025 | 2,46 | 2,60 | 2,35 | 2,36 | -4,45% | 11.203,00 |
| 30.06.2025 | 2,82 | 3,15 | 2,32 | 2,47 | -11,79% | 165.417,00 |
| 27.06.2025 | 2,71 | 2,83 | 2,52 | 2,80 | 4,09% | 23.317,00 |
| 26.06.2025 | 2,49 | 2,95 | 2,47 | 2,69 | 9,80% | 112.268,00 |
| 25.06.2025 | 2,27 | 2,48 | 2,27 | 2,45 | 8,17% | 30.160,00 |
| 24.06.2025 | 2,20 | 2,30 | 2,20 | 2,27 | 2,95% | 4.163,00 |
| 23.06.2025 | 2,30 | 2,30 | 2,20 | 2,20 | 0,00% | 4.735,00 |
| 20.06.2025 | 2,27 | 2,32 | 2,20 | 2,20 | -2,22% | 13.478,00 |
| 18.06.2025 | 2,20 | 2,29 | 2,20 | 2,25 | 0,00% | 4.557,00 |
| 17.06.2025 | 2,26 | 2,26 | 2,25 | 2,25 | 0,90% | 609,00 |
| 16.06.2025 | 2,31 | 2,31 | 2,21 | 2,23 | -2,62% | 2.120,00 |
| 13.06.2025 | 2,23 | 2,33 | 2,23 | 2,29 | 1,33% | 5.277,00 |
| 12.06.2025 | 2,22 | 2,40 | 2,22 | 2,26 | -3,00% | 7.028,00 |
| 11.06.2025 | 2,23 | 2,34 | 2,23 | 2,33 | 1,30% | 11.340,00 |
| 10.06.2025 | 2,14 | 2,33 | 2,14 | 2,30 | 4,07% | 8.380,00 |
| 09.06.2025 | 2,19 | 2,25 | 2,18 | 2,21 | 1,34% | 7.320,00 |
| 06.06.2025 | 2,19 | 2,20 | 2,11 | 2,18 | 1,43% | 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 | -2,94% | 1.490,00 |
| 02.06.2025 | 2,15 | 2,23 | 2,10 | 2,22 | -1,10% | 13.134,00 |
| 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% | 2.265,00 |
| 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 | 2,19 | 2,10 | 2,16 | -2,05% | 1.176,00 |