Börse:
2,610$
-3,33%
Echtzeit-Aktienkurs MEI Pharma Inc.
Bid:
2,600$
Ask:
2,620$
Aktienkurse zur MEI Pharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 2,73 | 2,73 | 2,60 | 2,62 | -3,15% | 60.581,00 |
| 30.07.2021 | 2,76 | 2,81 | 2,66 | 2,70 | -2,17% | 553.869,00 |
| 29.07.2021 | 2,87 | 2,93 | 2,69 | 2,76 | -4,17% | 627.473,00 |
| 28.07.2021 | 2,54 | 2,89 | 2,54 | 2,88 | 13,39% | 887.169,00 |
| 27.07.2021 | 2,53 | 2,58 | 2,40 | 2,54 | 0,79% | 1.113.236,00 |
| 26.07.2021 | 2,57 | 2,62 | 2,51 | 2,52 | -2,70% | 260.843,00 |
| 23.07.2021 | 2,60 | 2,65 | 2,58 | 2,59 | -0,77% | 241.440,00 |
| 22.07.2021 | 2,70 | 2,74 | 2,60 | 2,61 | -4,40% | 727.313,00 |
| 21.07.2021 | 2,75 | 2,75 | 2,67 | 2,73 | 0,37% | 231.682,00 |
| 20.07.2021 | 2,70 | 2,77 | 2,66 | 2,72 | 1,12% | 337.359,00 |
| 19.07.2021 | 2,67 | 2,74 | 2,63 | 2,69 | 1,89% | 250.948,00 |
| 15.07.2021 | 2,71 | 2,73 | 2,63 | 2,64 | -2,58% | 495.383,00 |
| 14.07.2021 | 2,81 | 2,81 | 2,70 | 2,71 | -2,52% | 361.835,00 |
| 13.07.2021 | 2,82 | 2,86 | 2,75 | 2,78 | -2,11% | 381.072,00 |
| 12.07.2021 | 2,97 | 3,02 | 2,82 | 2,84 | -5,02% | 430.433,00 |
| 09.07.2021 | 2,87 | 3,00 | 2,84 | 2,99 | 4,18% | 367.716,00 |
| 08.07.2021 | 2,69 | 2,89 | 2,68 | 2,87 | 5,13% | 469.252,00 |
| 07.07.2021 | 2,86 | 2,90 | 2,72 | 2,73 | -4,55% | 541.909,00 |
| 06.07.2021 | 2,94 | 2,94 | 2,83 | 2,86 | -2,72% | 311.387,00 |
| 02.07.2021 | 3,11 | 3,11 | 2,90 | 2,94 | -0,34% | 500.352,00 |
| 01.07.2021 | 2,87 | 3,01 | 2,86 | 2,95 | 3,51% | 704.306,00 |
| 30.06.2021 | 2,83 | 2,92 | 2,82 | 2,85 | -0,35% | 638.012,00 |
| 29.06.2021 | 3,00 | 3,08 | 2,83 | 2,86 | -4,67% | 732.547,00 |
| 28.06.2021 | 3,21 | 3,25 | 2,98 | 3,00 | -7,69% | 549.989,00 |
| 25.06.2021 | 3,27 | 3,37 | 3,24 | 3,25 | -0,31% | 2.341.880,00 |
| 24.06.2021 | 3,31 | 3,35 | 3,21 | 3,26 | -1,81% | 301.509,00 |
| 23.06.2021 | 3,30 | 3,33 | 3,26 | 3,32 | 1,53% | 812.176,00 |
| 22.06.2021 | 3,28 | 3,28 | 3,15 | 3,27 | 0,31% | 259.898,00 |
| 21.06.2021 | 3,21 | 3,27 | 3,11 | 3,26 | 2,52% | 431.763,00 |
| 18.06.2021 | 3,15 | 3,22 | 3,12 | 3,18 | -1,24% | 568.121,00 |
| 17.06.2021 | 3,28 | 3,31 | 3,18 | 3,22 | -2,72% | 479.240,00 |
| 16.06.2021 | 3,13 | 3,32 | 3,10 | 3,31 | 7,12% | 688.507,00 |
| 15.06.2021 | 3,29 | 3,31 | 3,09 | 3,09 | -5,79% | 501.223,00 |
| 14.06.2021 | 3,33 | 3,39 | 3,25 | 3,28 | -0,30% | 763.385,00 |
| 11.06.2021 | 3,25 | 3,29 | 3,19 | 3,29 | 2,81% | 453.779,00 |
| 10.06.2021 | 3,19 | 3,21 | 3,12 | 3,20 | 1,27% | 283.138,00 |
| 09.06.2021 | 3,12 | 3,21 | 3,11 | 3,16 | 1,28% | 344.153,00 |
| 08.06.2021 | 3,11 | 3,18 | 3,05 | 3,12 | 0,32% | 325.088,00 |
| 07.06.2021 | 2,99 | 3,16 | 2,95 | 3,11 | 4,71% | 480.730,00 |
| 04.06.2021 | 3,04 | 3,06 | 2,91 | 2,97 | -1,00% | 349.351,00 |
| 03.06.2021 | 3,01 | 3,04 | 2,93 | 3,00 | -1,96% | 374.753,00 |
| 02.06.2021 | 3,07 | 3,08 | 2,92 | 3,06 | 1,32% | 423.627,00 |
| 01.06.2021 | 2,93 | 3,03 | 2,89 | 3,02 | 4,86% | 402.715,00 |
| 28.05.2021 | 2,83 | 2,97 | 2,83 | 2,88 | 1,05% | 396.446,00 |
| 27.05.2021 | 2,93 | 2,94 | 2,81 | 2,85 | -2,73% | 359.014,00 |
| 26.05.2021 | 2,71 | 2,95 | 2,71 | 2,93 | 8,12% | 540.023,00 |
| 25.05.2021 | 2,79 | 2,87 | 2,70 | 2,71 | -2,87% | 480.058,00 |
| 24.05.2021 | 2,90 | 2,93 | 2,77 | 2,79 | -3,79% | 336.630,00 |
| 21.05.2021 | 3,01 | 3,01 | 2,81 | 2,90 | -1,69% | 617.232,00 |
| 20.05.2021 | 2,75 | 2,98 | 2,72 | 2,95 | 8,86% | 778.383,00 |
| 19.05.2021 | 2,74 | 2,76 | 2,60 | 2,71 | 2,26% | 528.134,00 |
| 18.05.2021 | 2,68 | 2,80 | 2,64 | 2,65 | -1,49% | 534.447,00 |
| 17.05.2021 | 2,76 | 2,79 | 2,62 | 2,69 | -2,54% | 530.374,00 |
| 14.05.2021 | 2,60 | 2,81 | 2,59 | 2,76 | 6,36% | 986.393,00 |
| 13.05.2021 | 3,15 | 3,18 | 2,57 | 2,60 | -17,36% | 2.247.758,00 |
| 12.05.2021 | 3,52 | 3,56 | 3,12 | 3,14 | -9,77% | 1.119.453,00 |
| 11.05.2021 | 3,25 | 3,49 | 3,25 | 3,48 | 3,88% | 740.581,00 |
| 10.05.2021 | 3,31 | 3,36 | 3,24 | 3,35 | 1,21% | 716.847,00 |
| 07.05.2021 | 3,26 | 3,40 | 3,26 | 3,31 | -0,30% | 524.122,00 |
| 06.05.2021 | 3,43 | 3,44 | 3,28 | 3,32 | -3,49% | 396.560,00 |
| 05.05.2021 | 3,41 | 3,55 | 3,40 | 3,44 | 0,88% | 425.039,00 |
| 04.05.2021 | 3,57 | 3,57 | 3,39 | 3,41 | -3,94% | 396.049,00 |
| 03.05.2021 | 3,60 | 3,65 | 3,52 | 3,55 | -2,74% | 346.198,00 |
| 30.04.2021 | 3,49 | 3,67 | 3,49 | 3,65 | 2,82% | 507.446,00 |
| 29.04.2021 | 3,60 | 3,62 | 3,50 | 3,55 | -1,11% | 479.018,00 |
| 28.04.2021 | 3,60 | 3,66 | 3,53 | 3,59 | 0,28% | 757.308,00 |
| 27.04.2021 | 3,64 | 3,72 | 3,53 | 3,58 | -1,10% | 661.174,00 |
| 26.04.2021 | 3,46 | 3,91 | 3,43 | 3,62 | 4,62% | 1.825.984,00 |
| 23.04.2021 | 3,47 | 3,49 | 3,39 | 3,46 | 1,17% | 235.180,00 |
| 22.04.2021 | 3,37 | 3,49 | 3,31 | 3,42 | 1,18% | 382.491,00 |
| 21.04.2021 | 3,23 | 3,39 | 3,20 | 3,38 | 4,97% | 339.119,00 |
| 20.04.2021 | 3,18 | 3,25 | 3,14 | 3,22 | 0,00% | 342.934,00 |
| 19.04.2021 | 3,35 | 3,38 | 3,18 | 3,22 | -4,73% | 528.600,00 |
| 16.04.2021 | 3,54 | 3,54 | 3,34 | 3,38 | -3,70% | 544.323,00 |
| 15.04.2021 | 3,67 | 3,69 | 3,45 | 3,51 | -2,50% | 762.371,00 |
| 14.04.2021 | 3,52 | 3,72 | 3,52 | 3,60 | 1,41% | 685.629,00 |
| 13.04.2021 | 3,50 | 3,57 | 3,31 | 3,55 | 4,72% | 785.548,00 |
| 12.04.2021 | 3,43 | 3,43 | 3,30 | 3,39 | -1,45% | 738.262,00 |
| 09.04.2021 | 3,29 | 3,44 | 3,25 | 3,44 | 3,61% | 678.158,00 |
| 08.04.2021 | 3,39 | 3,48 | 3,29 | 3,32 | -0,60% | 568.871,00 |
| 07.04.2021 | 3,53 | 3,58 | 3,30 | 3,34 | -5,65% | 1.258.045,00 |
| 06.04.2021 | 3,73 | 3,73 | 3,36 | 3,54 | -2,75% | 2.058.264,00 |
| 05.04.2021 | 3,47 | 3,80 | 3,41 | 3,64 | 7,37% | 1.424.470,00 |
| 01.04.2021 | 3,40 | 3,52 | 3,38 | 3,39 | -1,17% | 442.704,00 |
| 31.03.2021 | 3,35 | 3,51 | 3,33 | 3,43 | 3,63% | 630.890,00 |
| 30.03.2021 | 3,20 | 3,36 | 3,17 | 3,31 | 2,48% | 508.022,00 |
| 29.03.2021 | 3,47 | 3,51 | 3,21 | 3,23 | -8,24% | 739.201,00 |
| 26.03.2021 | 3,55 | 3,58 | 3,38 | 3,52 | -0,28% | 427.207,00 |
| 25.03.2021 | 3,39 | 3,56 | 3,30 | 3,53 | 2,92% | 821.411,00 |
| 24.03.2021 | 3,59 | 3,64 | 3,42 | 3,43 | -3,92% | 518.413,00 |
| 23.03.2021 | 3,62 | 3,67 | 3,49 | 3,57 | -2,46% | 606.094,00 |
| 22.03.2021 | 3,80 | 3,85 | 3,62 | 3,66 | -4,69% | 642.670,00 |
| 19.03.2021 | 3,61 | 3,85 | 3,59 | 3,84 | 6,08% | 1.572.034,00 |
| 18.03.2021 | 3,57 | 3,78 | 3,46 | 3,62 | 0,84% | 619.709,00 |
| 17.03.2021 | 3,61 | 3,61 | 3,42 | 3,59 | 0,56% | 742.888,00 |
| 16.03.2021 | 3,80 | 3,82 | 3,51 | 3,57 | -6,30% | 448.356,00 |
| 15.03.2021 | 3,83 | 3,94 | 3,76 | 3,81 | -0,52% | 519.978,00 |
| 12.03.2021 | 3,76 | 3,84 | 3,71 | 3,83 | 0,26% | 305.951,00 |
| 11.03.2021 | 3,79 | 3,89 | 3,72 | 3,82 | 1,87% | 500.756,00 |
| 10.03.2021 | 3,80 | 3,91 | 3,74 | 3,75 | 0,27% | 453.999,00 |