1,220$
5,17%
Echtzeit-Aktienkurs MEI Pharma Inc
Bid:
Ask:
Aktienkurse zur MEI Pharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,19 | 1,22 | 1,16 | 1,22 | 5,17% | 342.177,00 |
| 06.03.2026 | 1,11 | 1,16 | 1,09 | 1,16 | 2,65% | 72.331,00 |
| 05.03.2026 | 1,21 | 1,21 | 1,12 | 1,13 | -5,83% | 121.426,00 |
| 04.03.2026 | 1,19 | 1,22 | 1,17 | 1,20 | 6,19% | 206.166,00 |
| 03.03.2026 | 1,08 | 1,13 | 1,07 | 1,13 | 0,89% | 245.918,00 |
| 02.03.2026 | 1,09 | 1,16 | 1,09 | 1,12 | 0,90% | 46.221,00 |
| 27.02.2026 | 1,08 | 1,12 | 1,08 | 1,11 | -4,31% | 127.014,00 |
| 26.02.2026 | 1,15 | 1,17 | 1,13 | 1,16 | -3,33% | 33.035,00 |
| 25.02.2026 | 1,13 | 1,22 | 1,12 | 1,20 | 9,09% | 105.203,00 |
| 24.02.2026 | 1,03 | 1,10 | 1,03 | 1,10 | 5,26% | 58.094,00 |
| 23.02.2026 | 1,07 | 1,08 | 1,04 | 1,05 | -5,00% | 33.992,00 |
| 20.02.2026 | 1,11 | 1,12 | 1,08 | 1,10 | 0,46% | 60.700,00 |
| 19.02.2026 | 1,10 | 1,10 | 1,06 | 1,10 | -0,45% | 46.573,00 |
| 18.02.2026 | 1,09 | 1,12 | 1,06 | 1,10 | 0,46% | 32.209,00 |
| 17.02.2026 | 1,11 | 1,13 | 1,08 | 1,10 | -1,35% | 30.735,00 |
| 13.02.2026 | 1,08 | 1,15 | 1,08 | 1,11 | 6,73% | 84.196,00 |
| 12.02.2026 | 1,12 | 1,12 | 1,04 | 1,04 | -0,95% | 66.929,00 |
| 11.02.2026 | 1,04 | 1,12 | 0,99 | 1,05 | 1,45% | 129.278,00 |
| 10.02.2026 | 1,05 | 1,08 | 1,04 | 1,04 | -4,17% | 151.069,00 |
| 09.02.2026 | 1,05 | 1,08 | 1,05 | 1,08 | -2,70% | 158.661,00 |
| 06.02.2026 | 1,05 | 1,11 | 1,02 | 1,11 | 15,15% | 127.974,00 |
| 05.02.2026 | 1,06 | 1,06 | 0,96 | 0,96 | -9,91% | 301.607,00 |
| 04.02.2026 | 1,11 | 1,13 | 1,04 | 1,07 | -6,55% | 97.128,00 |
| 03.02.2026 | 1,15 | 1,15 | 1,09 | 1,15 | 0,88% | 95.760,00 |
| 02.02.2026 | 1,19 | 1,19 | 1,13 | 1,14 | -6,58% | 38.836,00 |
| 30.01.2026 | 1,24 | 1,24 | 1,19 | 1,22 | -0,41% | 66.951,00 |
| 29.01.2026 | 1,24 | 1,24 | 1,20 | 1,22 | -4,69% | 46.952,00 |
| 28.01.2026 | 1,30 | 1,33 | 1,27 | 1,28 | -2,51% | 80.288,00 |
| 27.01.2026 | 1,29 | 1,33 | 1,29 | 1,31 | 2,18% | 57.521,00 |
| 26.01.2026 | 1,30 | 1,31 | 1,27 | 1,29 | 0,39% | 16.672,00 |
| 23.01.2026 | 1,30 | 1,31 | 1,27 | 1,28 | -4,48% | 84.170,00 |
| 22.01.2026 | 1,33 | 1,35 | 1,29 | 1,34 | 0,75% | 80.895,00 |
| 21.01.2026 | 1,34 | 1,36 | 1,26 | 1,33 | 2,31% | 107.426,00 |
| 20.01.2026 | 1,39 | 1,39 | 1,30 | 1,30 | -8,13% | 91.238,00 |
| 16.01.2026 | 1,42 | 1,42 | 1,36 | 1,42 | 1,07% | 61.165,00 |
| 15.01.2026 | 1,50 | 1,50 | 1,40 | 1,40 | -9,97% | 81.683,00 |
| 14.01.2026 | 1,49 | 1,65 | 1,49 | 1,56 | 5,07% | 99.337,00 |
| 13.01.2026 | 1,46 | 1,51 | 1,46 | 1,48 | 1,72% | 192.821,00 |
| 12.01.2026 | 1,44 | 1,46 | 1,39 | 1,46 | -0,68% | 65.263,00 |
| 09.01.2026 | 1,46 | 1,49 | 1,44 | 1,47 | -1,68% | 118.666,00 |
| 08.01.2026 | 1,43 | 1,50 | 1,41 | 1,49 | 3,47% | 96.219,00 |
| 07.01.2026 | 1,49 | 1,49 | 1,41 | 1,44 | -5,88% | 47.775,00 |
| 06.01.2026 | 1,59 | 1,59 | 1,48 | 1,53 | -0,97% | 137.901,00 |
| 05.01.2026 | 1,62 | 1,62 | 1,50 | 1,55 | 0,32% | 70.194,00 |
| 02.01.2026 | 1,40 | 1,55 | 1,40 | 1,54 | 15,79% | 64.578,00 |
| 31.12.2025 | 1,40 | 1,40 | 1,33 | 1,33 | -4,32% | 104.906,00 |
| 30.12.2025 | 1,35 | 1,46 | 1,35 | 1,39 | 5,70% | 140.479,00 |
| 29.12.2025 | 1,37 | 1,38 | 1,31 | 1,32 | -1,87% | 122.828,00 |
| 26.12.2025 | 1,33 | 1,38 | 1,31 | 1,34 | -2,55% | 69.408,00 |
| 24.12.2025 | 1,36 | 1,38 | 1,34 | 1,38 | 0,00% | 27.885,00 |
| 23.12.2025 | 1,41 | 1,43 | 1,37 | 1,38 | -3,51% | 81.259,00 |
| 22.12.2025 | 1,46 | 1,47 | 1,42 | 1,43 | -0,35% | 70.528,00 |
| 19.12.2025 | 1,38 | 1,45 | 1,37 | 1,43 | 5,93% | 80.292,00 |
| 18.12.2025 | 1,40 | 1,44 | 1,34 | 1,35 | -1,10% | 135.586,00 |
| 17.12.2025 | 1,49 | 1,52 | 1,36 | 1,37 | -10,20% | 128.307,00 |
| 16.12.2025 | 1,56 | 1,56 | 1,47 | 1,52 | -0,98% | 106.780,00 |
| 15.12.2025 | 1,68 | 1,68 | 1,53 | 1,54 | -10,76% | 146.962,00 |
| 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 |