0,835$
-7,73%
Echtzeit-Aktienkurs MEI Pharma Inc
Bid:
Ask:
Aktienkurse zur MEI Pharma Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 0,90 | 0,90 | 0,80 | 0,84 | -6,74% | 381.141,00 |
| 17.06.2026 | 0,92 | 0,97 | 0,90 | 0,91 | -2,27% | 574.442,00 |
| 16.06.2026 | 0,82 | 0,98 | 0,82 | 0,93 | 14,75% | 574.260,00 |
| 15.06.2026 | 0,78 | 0,83 | 0,78 | 0,81 | 8,03% | 126.062,00 |
| 12.06.2026 | 0,76 | 0,77 | 0,73 | 0,75 | 0,54% | 137.607,00 |
| 11.06.2026 | 0,77 | 0,77 | 0,70 | 0,74 | 2,20% | 180.785,00 |
| 10.06.2026 | 0,76 | 0,77 | 0,73 | 0,73 | -2,15% | 67.316,00 |
| 09.06.2026 | 0,75 | 0,80 | 0,73 | 0,74 | -0,54% | 301.860,00 |
| 08.06.2026 | 0,79 | 0,79 | 0,73 | 0,75 | 0,95% | 182.013,00 |
| 05.06.2026 | 0,82 | 0,82 | 0,71 | 0,74 | -10,52% | 351.872,00 |
| 04.06.2026 | 0,83 | 0,88 | 0,82 | 0,83 | -3,61% | 94.323,00 |
| 03.06.2026 | 0,84 | 0,86 | 0,80 | 0,86 | 5,41% | 120.087,00 |
| 02.06.2026 | 0,91 | 0,91 | 0,80 | 0,81 | -15,21% | 232.658,00 |
| 01.06.2026 | 0,98 | 0,98 | 0,92 | 0,96 | -4,95% | 117.437,00 |
| 29.05.2026 | 1,03 | 1,03 | 1,00 | 1,01 | -0,98% | 35.879,00 |
| 28.05.2026 | 0,99 | 1,02 | 0,97 | 1,02 | 3,34% | 109.848,00 |
| 27.05.2026 | 1,03 | 1,06 | 0,99 | 0,99 | -4,17% | 53.939,00 |
| 26.05.2026 | 1,10 | 1,10 | 0,98 | 1,03 | -4,63% | 73.973,00 |
| 22.05.2026 | 1,08 | 1,12 | 1,08 | 1,08 | -2,70% | 57.869,00 |
| 21.05.2026 | 1,12 | 1,13 | 1,11 | 1,11 | -1,33% | 65.320,00 |
| 20.05.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 2,74% | 24.136,00 |
| 19.05.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | 7.986,00 |
| 18.05.2026 | 1,11 | 1,13 | 1,08 | 1,10 | -7,20% | 113.258,00 |
| 15.05.2026 | 1,17 | 1,19 | 1,16 | 1,18 | -4,07% | 74.860,00 |
| 14.05.2026 | 1,17 | 1,25 | 1,17 | 1,23 | 3,36% | 24.539,00 |
| 13.05.2026 | 1,23 | 1,25 | 1,18 | 1,19 | -2,86% | 118.961,00 |
| 12.05.2026 | 1,21 | 1,23 | 1,19 | 1,23 | -1,21% | 18.910,00 |
| 11.05.2026 | 1,24 | 1,26 | 1,22 | 1,24 | 1,64% | 33.389,00 |
| 08.05.2026 | 1,14 | 1,25 | 1,14 | 1,22 | 7,02% | 106.925,00 |
| 07.05.2026 | 1,18 | 1,18 | 1,14 | 1,14 | -2,56% | 61.072,00 |
| 06.05.2026 | 1,16 | 1,17 | 1,15 | 1,17 | 1,74% | 31.767,00 |
| 05.05.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,88% | 19.793,00 |
| 04.05.2026 | 1,15 | 1,15 | 1,14 | 1,14 | 1,79% | 49.824,00 |
| 01.05.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -2,61% | 29.256,00 |
| 30.04.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -0,86% | 35.417,00 |
| 29.04.2026 | 1,14 | 1,16 | 1,11 | 1,16 | 1,75% | 19.377,00 |
| 28.04.2026 | 1,17 | 1,17 | 1,14 | 1,14 | -3,39% | 39.243,00 |
| 27.04.2026 | 1,19 | 1,19 | 1,17 | 1,18 | 0,00% | 150.944,00 |
| 24.04.2026 | 1,18 | 1,18 | 1,15 | 1,18 | 0,43% | 39.890,00 |
| 23.04.2026 | 1,22 | 1,22 | 1,18 | 1,18 | -1,67% | 35.563,00 |
| 22.04.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 5,75% | 47.697,00 |
| 21.04.2026 | 1,18 | 1,19 | 1,13 | 1,13 | -4,24% | 26.308,00 |
| 20.04.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,43% | 56.184,00 |
| 17.04.2026 | 1,18 | 1,21 | 1,17 | 1,18 | 0,00% | 105.435,00 |
| 16.04.2026 | 1,18 | 1,20 | 1,17 | 1,18 | -2,08% | 93.716,00 |
| 15.04.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 3,45% | 7.154,00 |
| 14.04.2026 | 1,19 | 1,20 | 1,16 | 1,16 | 1,75% | 48.957,00 |
| 13.04.2026 | 1,13 | 1,15 | 1,13 | 1,14 | -2,56% | 13.802,00 |
| 10.04.2026 | 1,18 | 1,19 | 1,15 | 1,17 | 0,86% | 34.440,00 |
| 09.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | 15.800,00 |
| 08.04.2026 | 1,17 | 1,17 | 1,14 | 1,14 | 1,79% | 20.123,00 |
| 07.04.2026 | 1,12 | 1,12 | 1,11 | 1,12 | -2,61% | 12.764,00 |
| 06.04.2026 | 1,15 | 1,17 | 1,15 | 1,15 | 3,60% | 49.899,00 |
| 02.04.2026 | 1,08 | 1,13 | 1,08 | 1,11 | -1,77% | 79.889,00 |
| 01.04.2026 | 1,15 | 1,19 | 1,13 | 1,13 | -2,16% | 90.277,00 |
| 31.03.2026 | 1,05 | 1,16 | 1,05 | 1,16 | 11,06% | 121.600,00 |
| 30.03.2026 | 1,14 | 1,14 | 1,04 | 1,04 | -6,31% | 52.700,00 |
| 27.03.2026 | 1,13 | 1,13 | 1,11 | 1,11 | -4,31% | 121.739,00 |
| 26.03.2026 | 1,21 | 1,21 | 1,16 | 1,16 | -3,33% | 60.780,00 |
| 25.03.2026 | 1,23 | 1,24 | 1,20 | 1,20 | -0,41% | 41.258,00 |
| 24.03.2026 | 1,18 | 1,21 | 1,15 | 1,21 | 1,26% | 87.076,00 |
| 23.03.2026 | 1,19 | 1,21 | 1,19 | 1,19 | 2,15% | 80.607,00 |
| 20.03.2026 | 1,18 | 1,20 | 1,16 | 1,17 | -1,27% | 86.018,00 |
| 19.03.2026 | 1,17 | 1,20 | 1,17 | 1,18 | -0,42% | 66.827,00 |
| 18.03.2026 | 1,21 | 1,21 | 1,18 | 1,19 | -2,87% | 33.556,00 |
| 17.03.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -2,79% | 31.031,00 |
| 16.03.2026 | 1,19 | 1,27 | 1,19 | 1,26 | 4,58% | 144.151,00 |
| 13.03.2026 | 1,20 | 1,22 | 1,17 | 1,20 | 4,35% | 119.740,00 |
| 12.03.2026 | 1,17 | 1,19 | 1,15 | 1,15 | -1,71% | 103.788,00 |
| 11.03.2026 | 1,18 | 1,20 | 1,17 | 1,17 | -1,68% | 85.097,00 |
| 10.03.2026 | 1,18 | 1,21 | 1,18 | 1,19 | -2,46% | 183.721,00 |
| 09.03.2026 | 1,19 | 1,22 | 1,16 | 1,22 | 5,17% | 342.237,00 |
| 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 | -6,61% | 121.426,00 |
| 04.03.2026 | 1,19 | 1,22 | 1,17 | 1,21 | 5,22% | 229.516,00 |
| 03.03.2026 | 1,08 | 1,15 | 1,07 | 1,15 | 2,68% | 293.139,00 |
| 02.03.2026 | 1,09 | 1,16 | 1,09 | 1,12 | -0,88% | 46.221,00 |
| 27.02.2026 | 1,08 | 1,13 | 1,08 | 1,13 | -2,59% | 148.914,00 |
| 26.02.2026 | 1,15 | 1,17 | 1,13 | 1,16 | -0,85% | 33.035,00 |
| 25.02.2026 | 1,13 | 1,22 | 1,12 | 1,17 | 6,36% | 109.118,00 |
| 24.02.2026 | 1,03 | 1,10 | 1,03 | 1,10 | 1,85% | 58.094,00 |
| 23.02.2026 | 1,07 | 1,08 | 1,04 | 1,08 | -1,82% | 59.891,00 |
| 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 | -0,45% | 32.209,00 |
| 17.02.2026 | 1,11 | 1,13 | 1,08 | 1,11 | -0,45% | 33.912,00 |
| 13.02.2026 | 1,08 | 1,15 | 1,08 | 1,11 | 6,73% | 85.890,00 |
| 12.02.2026 | 1,12 | 1,12 | 1,04 | 1,04 | -0,95% | 67.325,00 |
| 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% | 158.663,00 |
| 06.02.2026 | 1,05 | 1,11 | 1,02 | 1,11 | 15,15% | 128.422,00 |
| 05.02.2026 | 1,06 | 1,06 | 0,96 | 0,96 | -9,91% | 301.790,00 |
| 04.02.2026 | 1,11 | 1,13 | 1,04 | 1,07 | -6,55% | 98.128,00 |
| 03.02.2026 | 1,15 | 1,15 | 1,09 | 1,15 | 0,44% | 95.760,00 |
| 02.02.2026 | 1,19 | 1,19 | 1,13 | 1,14 | -6,17% | 40.762,00 |
| 30.01.2026 | 1,24 | 1,24 | 1,19 | 1,22 | -2,02% | 69.117,00 |
| 29.01.2026 | 1,24 | 1,24 | 1,20 | 1,24 | -3,50% | 53.286,00 |
| 28.01.2026 | 1,30 | 1,33 | 1,27 | 1,29 | -2,13% | 89.413,00 |
| 27.01.2026 | 1,29 | 1,33 | 1,29 | 1,31 | 2,18% | 57.521,00 |