32,170$
-1,23%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 32,18 | 32,30 | 31,78 | 32,17 | -1,23% | 1.574.137,00 |
| 19.11.2024 | 32,05 | 32,61 | 31,76 | 32,57 | 0,74% | 3.138.448,00 |
| 18.11.2024 | 32,45 | 32,69 | 32,29 | 32,33 | -1,01% | 5.692.347,00 |
| 15.11.2024 | 32,87 | 32,93 | 32,44 | 32,66 | -0,64% | 1.058.586,00 |
| 14.11.2024 | 32,67 | 33,07 | 32,57 | 32,87 | 1,33% | 1.702.286,00 |
| 13.11.2024 | 32,62 | 32,74 | 32,39 | 32,44 | -0,25% | 1.607.688,00 |
| 12.11.2024 | 32,39 | 32,68 | 32,13 | 32,52 | 0,37% | 1.371.083,00 |
| 11.11.2024 | 31,98 | 32,58 | 31,94 | 32,40 | 1,92% | 1.423.037,00 |
| 08.11.2024 | 32,12 | 32,12 | 31,66 | 31,79 | -1,55% | 1.356.885,00 |
| 07.11.2024 | 31,50 | 32,94 | 31,45 | 32,29 | 3,16% | 2.400.870,00 |
| 06.11.2024 | 30,29 | 31,40 | 30,25 | 31,30 | 4,37% | 2.111.288,00 |
| 05.11.2024 | 29,75 | 30,03 | 29,56 | 29,99 | 0,98% | 861.481,00 |
| 04.11.2024 | 29,58 | 29,96 | 29,50 | 29,70 | 0,78% | 1.263.516,00 |
| 01.11.2024 | 29,40 | 29,67 | 29,28 | 29,47 | 0,89% | 980.066,00 |
| 31.10.2024 | 29,94 | 29,96 | 29,07 | 29,21 | -2,50% | 1.991.753,00 |
| 30.10.2024 | 29,94 | 30,25 | 29,86 | 29,96 | -0,37% | 1.117.708,00 |
| 29.10.2024 | 30,14 | 30,22 | 29,97 | 30,07 | -0,53% | 932.388,00 |
| 28.10.2024 | 29,88 | 30,26 | 29,74 | 30,23 | 1,48% | 1.068.300,00 |
| 25.10.2024 | 30,01 | 30,09 | 29,71 | 29,79 | -0,63% | 847.649,00 |
| 24.10.2024 | 30,00 | 30,12 | 29,66 | 29,98 | -0,13% | 951.096,00 |
| 23.10.2024 | 29,89 | 30,09 | 29,69 | 30,02 | -0,20% | 859.952,00 |
| 22.10.2024 | 29,89 | 30,12 | 29,80 | 30,08 | 0,13% | 1.231.473,00 |
| 21.10.2024 | 30,38 | 30,49 | 29,93 | 30,04 | -1,48% | 914.671,00 |
| 18.10.2024 | 30,60 | 30,70 | 30,47 | 30,49 | -0,23% | 985.444,00 |
| 17.10.2024 | 30,71 | 30,86 | 30,46 | 30,56 | -0,36% | 974.721,00 |
| 16.10.2024 | 30,44 | 30,67 | 30,44 | 30,67 | 1,15% | 846.828,00 |
| 15.10.2024 | 30,28 | 30,48 | 30,20 | 30,32 | -0,52% | 1.078.620,00 |
| 14.10.2024 | 30,38 | 30,54 | 30,27 | 30,48 | 0,30% | 886.960,00 |
| 11.10.2024 | 30,15 | 30,52 | 30,07 | 30,39 | 1,00% | 922.345,00 |
| 10.10.2024 | 29,65 | 30,14 | 29,63 | 30,09 | 1,07% | 1.427.559,00 |
| 09.10.2024 | 29,68 | 30,00 | 29,65 | 29,77 | -0,17% | 988.337,00 |
| 08.10.2024 | 29,85 | 30,00 | 29,61 | 29,82 | -0,23% | 1.383.059,00 |
| 07.10.2024 | 30,18 | 30,22 | 29,71 | 29,89 | -1,16% | 1.862.908,00 |
| 04.10.2024 | 29,76 | 30,25 | 29,76 | 30,24 | 2,09% | 2.119.359,00 |
| 03.10.2024 | 29,49 | 29,67 | 29,21 | 29,62 | -0,20% | 1.420.641,00 |
| 02.10.2024 | 29,39 | 29,82 | 29,33 | 29,68 | 0,54% | 1.489.131,00 |
| 01.10.2024 | 29,48 | 29,59 | 29,22 | 29,52 | -0,10% | 1.259.291,00 |
| 30.09.2024 | 29,41 | 29,63 | 29,24 | 29,55 | 0,07% | 1.039.901,00 |
| 27.09.2024 | 29,65 | 29,84 | 29,52 | 29,53 | -0,34% | 1.014.135,00 |
| 26.09.2024 | 29,25 | 29,88 | 29,21 | 29,63 | 1,72% | 7.301.028,00 |
| 25.09.2024 | 29,13 | 29,39 | 29,10 | 29,13 | -0,27% | 1.683.127,00 |
| 24.09.2024 | 28,92 | 29,27 | 28,88 | 29,21 | 1,28% | 1.358.344,00 |
| 23.09.2024 | 28,86 | 29,06 | 28,79 | 28,84 | 0,24% | 1.011.545,00 |
| 20.09.2024 | 28,78 | 28,97 | 28,59 | 28,77 | -0,35% | 1.573.466,00 |
| 19.09.2024 | 28,56 | 28,89 | 28,32 | 28,87 | 2,23% | 1.451.561,00 |
| 18.09.2024 | 28,32 | 28,56 | 28,13 | 28,24 | -0,07% | 1.277.848,00 |
| 17.09.2024 | 28,33 | 28,50 | 28,17 | 28,26 | -0,14% | 1.722.635,00 |
| 16.09.2024 | 28,19 | 28,33 | 27,95 | 28,30 | 0,78% | 1.014.561,00 |
| 13.09.2024 | 28,00 | 28,17 | 27,91 | 28,08 | 0,47% | 688.725,00 |
| 12.09.2024 | 27,75 | 27,95 | 27,53 | 27,95 | 1,05% | 1.179.848,00 |
| 11.09.2024 | 27,39 | 27,67 | 27,06 | 27,66 | 0,73% | 1.048.242,00 |
| 10.09.2024 | 27,46 | 27,47 | 26,93 | 27,46 | 0,37% | 2.004.044,00 |
| 09.09.2024 | 27,22 | 27,48 | 27,22 | 27,36 | 1,11% | 977.155,00 |
| 06.09.2024 | 27,61 | 27,78 | 26,93 | 27,06 | -1,85% | 1.348.144,00 |
| 05.09.2024 | 27,64 | 27,82 | 27,39 | 27,57 | -0,11% | 1.219.795,00 |
| 04.09.2024 | 27,36 | 27,70 | 27,30 | 27,60 | 0,62% | 989.664,00 |
| 03.09.2024 | 27,34 | 27,59 | 27,25 | 27,43 | -0,65% | 1.384.160,00 |
| 30.08.2024 | 27,36 | 27,66 | 27,29 | 27,61 | 0,84% | 1.212.057,00 |
| 29.08.2024 | 27,38 | 27,63 | 27,28 | 27,38 | 0,29% | 1.371.583,00 |
| 28.08.2024 | 27,37 | 27,75 | 27,25 | 27,30 | -0,36% | 1.398.176,00 |
| 27.08.2024 | 27,17 | 27,50 | 27,10 | 27,40 | 0,81% | 1.255.750,00 |
| 26.08.2024 | 27,22 | 27,43 | 27,17 | 27,18 | 0,11% | 7.123.398,00 |
| 23.08.2024 | 26,33 | 27,24 | 26,27 | 27,15 | 3,71% | 2.031.807,00 |
| 22.08.2024 | 26,11 | 26,29 | 26,00 | 26,18 | 0,34% | 1.044.965,00 |
| 21.08.2024 | 25,81 | 26,14 | 25,72 | 26,09 | 0,08% | 1.288.148,00 |
| 20.08.2024 | 26,25 | 26,27 | 25,85 | 26,07 | -0,91% | 7.080.628,00 |
| 19.08.2024 | 26,18 | 26,47 | 26,11 | 26,31 | 0,65% | 1.070.336,00 |
| 16.08.2024 | 26,10 | 26,23 | 26,00 | 26,14 | 0,54% | 995.102,00 |
| 15.08.2024 | 26,04 | 26,18 | 25,72 | 26,00 | 0,50% | 998.064,00 |
| 14.08.2024 | 25,45 | 25,89 | 25,45 | 25,87 | 1,61% | 1.320.078,00 |
| 13.08.2024 | 25,17 | 25,47 | 25,09 | 25,46 | 2,00% | 1.245.849,00 |
| 12.08.2024 | 25,07 | 25,32 | 24,94 | 24,96 | -0,48% | 1.106.606,00 |
| 09.08.2024 | 24,86 | 25,12 | 24,77 | 25,08 | 1,33% | 1.379.248,00 |
| 08.08.2024 | 24,54 | 24,93 | 24,14 | 24,75 | 2,57% | 1.399.464,00 |
| 07.08.2024 | 24,97 | 24,98 | 23,91 | 24,13 | -2,11% | 2.822.760,00 |
| 06.08.2024 | 24,16 | 24,81 | 23,97 | 24,65 | 1,90% | 1.832.758,00 |
| 05.08.2024 | 23,63 | 24,37 | 23,30 | 24,19 | -2,22% | 2.200.931,00 |
| 02.08.2024 | 25,30 | 25,30 | 24,42 | 24,74 | -3,62% | 6.849.046,00 |
| 01.08.2024 | 26,67 | 26,67 | 25,56 | 25,67 | -3,60% | 1.565.394,00 |
| 31.07.2024 | 26,33 | 26,71 | 26,32 | 26,63 | 2,03% | 1.425.203,00 |
| 30.07.2024 | 25,95 | 26,31 | 25,84 | 26,10 | 0,77% | 1.304.006,00 |
| 29.07.2024 | 26,00 | 26,12 | 25,75 | 25,90 | -0,38% | 1.111.347,00 |
| 26.07.2024 | 25,97 | 26,15 | 25,88 | 26,00 | 0,74% | 1.121.149,00 |
| 25.07.2024 | 25,63 | 26,09 | 25,60 | 25,81 | 0,55% | 1.395.763,00 |
| 24.07.2024 | 26,04 | 26,12 | 25,64 | 25,67 | -1,80% | 1.131.089,00 |
| 23.07.2024 | 26,12 | 26,22 | 26,00 | 26,14 | -0,34% | 1.244.904,00 |
| 22.07.2024 | 25,99 | 26,27 | 25,88 | 26,23 | 1,08% | 1.434.751,00 |
| 19.07.2024 | 26,03 | 26,14 | 25,83 | 25,95 | -0,73% | 1.467.886,00 |
| 18.07.2024 | 26,51 | 26,69 | 25,96 | 26,14 | -1,21% | 1.989.722,00 |
| 17.07.2024 | 26,54 | 26,61 | 26,36 | 26,46 | -1,08% | 1.698.381,00 |
| 16.07.2024 | 27,09 | 27,10 | 26,70 | 26,75 | -1,22% | 1.776.883,00 |
| 15.07.2024 | 27,13 | 27,27 | 26,88 | 27,08 | -0,22% | 1.556.505,00 |
| 12.07.2024 | 27,22 | 27,51 | 27,13 | 27,14 | -0,18% | 1.672.346,00 |
| 11.07.2024 | 27,27 | 27,46 | 27,18 | 27,19 | 0,07% | 1.450.522,00 |
| 10.07.2024 | 27,04 | 27,24 | 27,01 | 27,17 | 0,85% | 1.445.276,00 |
| 09.07.2024 | 26,96 | 27,27 | 26,93 | 26,94 | -0,19% | 1.485.404,00 |
| 08.07.2024 | 26,74 | 27,08 | 26,74 | 26,99 | 1,31% | 1.575.959,00 |
| 05.07.2024 | 26,95 | 27,03 | 26,64 | 26,64 | -0,71% | 1.357.708,00 |
| 03.07.2024 | 26,58 | 26,97 | 26,57 | 26,83 | 1,51% | 978.079,00 |
| 02.07.2024 | 26,33 | 26,58 | 26,11 | 26,43 | 0,49% | 1.305.018,00 |