2,095$
0,72%
Echtzeit-Aktienkurs MEI Pharma Inc
Bid:
Ask:
Aktienkurse zur MEI Pharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.267,00 |
| 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 | 0,49% | 2.762,00 |
| 30.04.2025 | 2,00 | 2,08 | 1,97 | 2,04 | 2,00% | 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% | 13.408,00 |
| 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% | 12.792,00 |
| 11.04.2025 | 1,88 | 1,88 | 1,81 | 1,87 | -0,53% | 4.937,00 |
| 10.04.2025 | 1,86 | 1,89 | 1,81 | 1,88 | -0,75% | 5.691,00 |
| 09.04.2025 | 1,83 | 1,90 | 1,73 | 1,89 | 1,84% | 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% | 42.158,00 |
| 03.04.2025 | 2,09 | 2,22 | 2,08 | 2,13 | -0,93% | 2.211,00 |
| 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 | 2,17% | 3.030,00 |
| 21.03.2025 | 2,31 | 2,33 | 2,30 | 2,30 | -0,43% | 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 | 1,67% | 16.384,00 |
| 07.03.2025 | 2,39 | 2,45 | 2,39 | 2,40 | -1,23% | 5.321,00 |
| 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 | 0,00% | 33.073,00 |
| 04.03.2025 | 2,49 | 2,53 | 2,37 | 2,43 | -1,22% | 12.974,00 |
| 03.03.2025 | 2,48 | 2,55 | 2,46 | 2,46 | -3,91% | 17.592,00 |
| 28.02.2025 | 2,56 | 2,62 | 2,56 | 2,56 | -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 | -3,40% | 3.341,00 |
| 24.02.2025 | 2,58 | 2,74 | 2,56 | 2,65 | 1,92% | 3.616,00 |
| 21.02.2025 | 2,61 | 2,67 | 2,60 | 2,60 | -1,89% | 4.700,00 |
| 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% | 739,00 |
| 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% | 2.534,00 |
| 11.02.2025 | 2,72 | 2,75 | 2,64 | 2,71 | -2,35% | 4.824,00 |
| 10.02.2025 | 2,72 | 2,79 | 2,67 | 2,77 | -0,18% | 5.446,00 |
| 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% | 7.320,00 |
| 05.02.2025 | 2,72 | 2,84 | 2,72 | 2,81 | 0,55% | 24.251,00 |
| 04.02.2025 | 2,73 | 2,89 | 2,70 | 2,79 | 1,07% | 5.082,00 |
| 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% | 17.138,00 |
| 30.01.2025 | 2,83 | 2,87 | 2,80 | 2,80 | -2,78% | 7.450,00 |
| 29.01.2025 | 2,88 | 2,88 | 2,81 | 2,88 | 0,35% | 3.941,00 |
| 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% | 9.767,00 |
| 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% | 9.807,00 |
| 21.01.2025 | 2,88 | 2,90 | 2,77 | 2,83 | -1,32% | 24.794,00 |
| 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% | 15.723,00 |
| 14.01.2025 | 2,75 | 2,77 | 2,63 | 2,75 | 1,10% | 10.842,00 |
| 13.01.2025 | 2,64 | 2,72 | 2,62 | 2,72 | 0,74% | 4.442,00 |
| 10.01.2025 | 2,60 | 2,73 | 2,58 | 2,70 | 0,37% | 13.328,00 |
| 08.01.2025 | 2,60 | 2,75 | 2,58 | 2,69 | 3,46% | 15.243,00 |
| 07.01.2025 | 2,67 | 2,77 | 2,56 | 2,60 | -2,99% | 9.599,00 |
| 06.01.2025 | 2,65 | 2,78 | 2,61 | 2,68 | 0,00% | 10.273,00 |
| 03.01.2025 | 2,56 | 2,76 | 2,47 | 2,68 | 5,10% | 26.263,00 |
| 02.01.2025 | 2,49 | 2,55 | 2,47 | 2,55 | 3,66% | 8.078,00 |
| 31.12.2024 | 2,37 | 2,52 | 2,37 | 2,46 | 0,41% | 33.068,00 |
| 30.12.2024 | 2,41 | 2,58 | 2,35 | 2,45 | 0,41% | 39.461,00 |
| 27.12.2024 | 2,38 | 2,44 | 2,32 | 2,44 | 2,52% | 17.866,00 |
| 26.12.2024 | 2,36 | 2,42 | 2,36 | 2,38 | 0,85% | 9.189,00 |
| 24.12.2024 | 2,39 | 2,50 | 2,36 | 2,36 | 0,00% | 8.614,00 |
| 23.12.2024 | 2,46 | 2,60 | 2,30 | 2,36 | -5,60% | 294.153,00 |
| 20.12.2024 | 2,47 | 2,50 | 2,46 | 2,50 | 2,01% | 114.881,00 |
| 19.12.2024 | 2,48 | 2,49 | 2,43 | 2,45 | -2,75% | 13.476,00 |
| 18.12.2024 | 2,51 | 2,60 | 2,48 | 2,52 | -3,08% | 39.375,00 |
| 17.12.2024 | 2,55 | 2,60 | 2,51 | 2,60 | 0,78% | 12.639,00 |
| 16.12.2024 | 2,61 | 2,68 | 2,54 | 2,58 | -4,44% | 57.569,00 |