4,875$
-2,89%
Echtzeit-Aktienkurs MannKind Corp.
Bid:
Ask:
Aktienkurse zur MannKind Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 4,92 | 5,00 | 4,83 | 4,88 | -2,89% | 2.135.306,00 |
| 02.04.2025 | 4,90 | 5,05 | 4,88 | 5,02 | 1,41% | 1.727.309,00 |
| 01.04.2025 | 5,03 | 5,08 | 4,91 | 4,95 | -1,69% | 2.875.763,00 |
| 31.03.2025 | 4,96 | 5,06 | 4,89 | 5,04 | 0,10% | 2.875.906,00 |
| 28.03.2025 | 5,09 | 5,12 | 5,00 | 5,03 | -1,37% | 1.298.995,00 |
| 27.03.2025 | 5,05 | 5,11 | 5,02 | 5,10 | 0,79% | 1.319.573,00 |
| 26.03.2025 | 5,21 | 5,22 | 5,05 | 5,06 | -3,07% | 1.316.764,00 |
| 25.03.2025 | 5,22 | 5,27 | 5,16 | 5,22 | -0,19% | 1.582.410,00 |
| 24.03.2025 | 5,23 | 5,28 | 5,20 | 5,23 | 0,19% | 1.323.182,00 |
| 21.03.2025 | 5,23 | 5,23 | 5,16 | 5,22 | -0,76% | 2.504.788,00 |
| 20.03.2025 | 5,30 | 5,44 | 5,23 | 5,26 | -1,13% | 2.076.789,00 |
| 19.03.2025 | 5,19 | 5,32 | 5,18 | 5,32 | 2,11% | 1.424.364,00 |
| 18.03.2025 | 5,22 | 5,27 | 5,15 | 5,21 | -0,57% | 1.378.554,00 |
| 17.03.2025 | 5,18 | 5,29 | 5,16 | 5,24 | 0,96% | 1.896.604,00 |
| 14.03.2025 | 5,20 | 5,30 | 5,16 | 5,19 | 0,78% | 1.622.661,00 |
| 13.03.2025 | 5,19 | 5,30 | 5,06 | 5,15 | -1,15% | 1.529.490,00 |
| 12.03.2025 | 5,24 | 5,29 | 5,14 | 5,21 | -0,86% | 2.169.129,00 |
| 11.03.2025 | 4,98 | 5,26 | 4,91 | 5,26 | 5,31% | 2.383.187,00 |
| 10.03.2025 | 4,91 | 5,04 | 4,77 | 4,99 | 0,20% | 2.812.952,00 |
| 07.03.2025 | 4,92 | 5,04 | 4,88 | 4,98 | 1,22% | 3.064.608,00 |
| 06.03.2025 | 5,10 | 5,12 | 4,90 | 4,92 | -4,47% | 2.556.604,00 |
| 05.03.2025 | 5,14 | 5,19 | 5,09 | 5,15 | 0,00% | 2.192.612,00 |
| 04.03.2025 | 5,01 | 5,19 | 5,01 | 5,15 | 0,39% | 2.821.009,00 |
| 03.03.2025 | 5,35 | 5,39 | 5,10 | 5,13 | -3,93% | 3.274.364,00 |
| 28.02.2025 | 5,24 | 5,41 | 5,21 | 5,34 | 2,10% | 2.984.912,00 |
| 27.02.2025 | 5,47 | 5,74 | 5,15 | 5,23 | -4,39% | 4.106.199,00 |
| 26.02.2025 | 5,61 | 5,63 | 5,29 | 5,47 | -3,01% | 3.118.973,00 |
| 25.02.2025 | 5,69 | 5,77 | 5,56 | 5,64 | -1,05% | 1.512.145,00 |
| 24.02.2025 | 5,80 | 5,84 | 5,66 | 5,70 | -1,04% | 1.386.943,00 |
| 21.02.2025 | 5,74 | 5,86 | 5,68 | 5,76 | 1,77% | 1.923.437,00 |
| 20.02.2025 | 5,50 | 5,68 | 5,44 | 5,66 | 2,72% | 2.049.229,00 |
| 19.02.2025 | 5,45 | 5,56 | 5,40 | 5,51 | 1,66% | 1.875.545,00 |
| 18.02.2025 | 5,36 | 5,48 | 5,36 | 5,42 | 0,00% | 1.545.250,00 |
| 14.02.2025 | 5,57 | 5,60 | 5,32 | 5,42 | -2,34% | 2.270.966,00 |
| 13.02.2025 | 5,64 | 5,65 | 5,49 | 5,55 | -0,89% | 1.444.222,00 |
| 12.02.2025 | 5,54 | 5,63 | 5,50 | 5,60 | 0,36% | 1.799.088,00 |
| 11.02.2025 | 5,56 | 5,63 | 5,51 | 5,58 | -0,18% | 1.121.661,00 |
| 10.02.2025 | 5,79 | 5,86 | 5,56 | 5,59 | -0,71% | 1.839.034,00 |
| 07.02.2025 | 5,65 | 5,77 | 5,59 | 5,63 | -0,35% | 1.223.836,00 |
| 06.02.2025 | 5,63 | 5,72 | 5,54 | 5,65 | 0,18% | 1.233.536,00 |
| 05.02.2025 | 5,61 | 5,75 | 5,59 | 5,64 | 0,89% | 1.559.005,00 |
| 04.02.2025 | 5,56 | 5,60 | 5,46 | 5,59 | 0,36% | 2.347.504,00 |
| 03.02.2025 | 5,61 | 5,68 | 5,46 | 5,57 | -3,80% | 2.660.770,00 |
| 31.01.2025 | 5,97 | 5,98 | 5,75 | 5,79 | -3,02% | 2.885.893,00 |
| 30.01.2025 | 6,13 | 6,16 | 5,91 | 5,97 | -2,29% | 1.687.868,00 |
| 29.01.2025 | 6,08 | 6,19 | 6,01 | 6,11 | 0,00% | 966.631,00 |
| 28.01.2025 | 6,14 | 6,23 | 6,05 | 6,11 | 0,33% | 1.208.942,00 |
| 27.01.2025 | 5,97 | 6,15 | 5,96 | 6,09 | 1,00% | 1.434.335,00 |
| 24.01.2025 | 5,94 | 6,09 | 5,91 | 6,03 | 1,34% | 1.387.574,00 |
| 23.01.2025 | 6,11 | 6,13 | 5,92 | 5,95 | -3,57% | 2.630.304,00 |
| 22.01.2025 | 6,01 | 6,24 | 5,99 | 6,17 | 2,15% | 2.312.301,00 |
| 21.01.2025 | 6,06 | 6,11 | 5,96 | 6,04 | 0,50% | 2.970.403,00 |
| 17.01.2025 | 6,04 | 6,04 | 5,79 | 6,01 | 0,00% | 3.443.088,00 |
| 16.01.2025 | 6,05 | 6,11 | 6,00 | 6,01 | -0,99% | 1.409.586,00 |
| 15.01.2025 | 6,16 | 6,18 | 6,01 | 6,07 | 0,66% | 1.583.324,00 |
| 14.01.2025 | 6,24 | 6,32 | 6,00 | 6,03 | -1,63% | 1.801.390,00 |
| 13.01.2025 | 6,08 | 6,19 | 5,99 | 6,13 | 0,66% | 1.971.909,00 |
| 10.01.2025 | 6,12 | 6,15 | 5,98 | 6,09 | -1,30% | 2.021.369,00 |
| 08.01.2025 | 6,26 | 6,32 | 6,15 | 6,17 | -1,44% | 1.761.411,00 |
| 07.01.2025 | 6,38 | 6,43 | 6,21 | 6,26 | -1,88% | 1.788.788,00 |
| 06.01.2025 | 6,51 | 6,58 | 6,38 | 6,38 | -1,54% | 1.611.178,00 |
| 03.01.2025 | 6,60 | 6,67 | 6,48 | 6,48 | -1,82% | 1.716.385,00 |
| 02.01.2025 | 6,50 | 6,68 | 6,50 | 6,60 | 2,64% | 3.135.568,00 |
| 31.12.2024 | 6,53 | 6,62 | 6,42 | 6,43 | -1,38% | 1.716.803,00 |
| 30.12.2024 | 6,75 | 6,75 | 6,47 | 6,52 | -4,40% | 5.422.696,00 |
| 27.12.2024 | 6,87 | 6,88 | 6,67 | 6,82 | -1,02% | 2.250.801,00 |
| 26.12.2024 | 6,75 | 6,90 | 6,59 | 6,89 | 2,23% | 2.306.286,00 |
| 24.12.2024 | 7,02 | 7,02 | 6,72 | 6,74 | -3,99% | 1.413.597,00 |
| 23.12.2024 | 6,73 | 7,04 | 6,73 | 7,02 | 2,48% | 3.235.854,00 |
| 20.12.2024 | 6,34 | 7,07 | 6,30 | 6,85 | 8,73% | 7.206.456,00 |
| 19.12.2024 | 6,30 | 6,34 | 6,01 | 6,30 | 5,88% | 3.472.392,00 |
| 18.12.2024 | 6,11 | 6,42 | 5,86 | 5,95 | 0,34% | 4.828.841,00 |
| 17.12.2024 | 6,20 | 6,21 | 5,81 | 5,93 | -5,42% | 5.318.705,00 |
| 16.12.2024 | 6,58 | 6,77 | 6,21 | 6,27 | -4,13% | 5.017.267,00 |
| 13.12.2024 | 6,56 | 6,61 | 6,46 | 6,54 | -0,15% | 1.820.221,00 |
| 12.12.2024 | 6,60 | 6,66 | 6,48 | 6,55 | -0,91% | 1.876.486,00 |
| 11.12.2024 | 6,74 | 6,74 | 6,58 | 6,61 | -0,90% | 1.973.065,00 |
| 10.12.2024 | 6,70 | 6,85 | 6,64 | 6,67 | 0,15% | 1.642.629,00 |
| 09.12.2024 | 6,81 | 6,85 | 6,59 | 6,66 | -2,06% | 1.888.135,00 |
| 06.12.2024 | 6,71 | 6,85 | 6,69 | 6,80 | 1,04% | 1.898.954,00 |
| 05.12.2024 | 6,80 | 6,99 | 6,73 | 6,73 | -1,03% | 2.742.810,00 |
| 04.12.2024 | 6,68 | 6,81 | 6,59 | 6,80 | 1,34% | 2.776.701,00 |
| 03.12.2024 | 6,58 | 6,77 | 6,56 | 6,71 | 1,82% | 2.586.017,00 |
| 02.12.2024 | 6,75 | 6,75 | 6,53 | 6,59 | -2,80% | 3.475.788,00 |
| 29.11.2024 | 6,61 | 6,80 | 6,58 | 6,78 | 2,57% | 1.852.433,00 |
| 27.11.2024 | 6,58 | 6,68 | 6,40 | 6,61 | 0,46% | 3.244.730,00 |
| 26.11.2024 | 6,66 | 6,67 | 6,26 | 6,58 | -2,08% | 5.988.759,00 |
| 25.11.2024 | 6,91 | 6,98 | 6,72 | 6,72 | -1,75% | 2.340.107,00 |
| 22.11.2024 | 6,94 | 7,01 | 6,82 | 6,84 | -0,58% | 3.019.493,00 |
| 20.11.2024 | 6,88 | 7,04 | 6,80 | 6,88 | 0,29% | 1.916.485,00 |
| 19.11.2024 | 6,68 | 6,87 | 6,67 | 6,86 | 2,08% | 1.698.641,00 |
| 18.11.2024 | 6,90 | 6,93 | 6,68 | 6,72 | -1,18% | 2.323.939,00 |
| 15.11.2024 | 7,05 | 7,07 | 6,62 | 6,80 | -3,13% | 5.215.257,00 |
| 14.11.2024 | 6,96 | 7,44 | 6,92 | 7,02 | 0,79% | 3.425.168,00 |
| 13.11.2024 | 7,12 | 7,25 | 6,94 | 6,97 | -1,62% | 2.414.044,00 |
| 12.11.2024 | 7,17 | 7,31 | 7,04 | 7,08 | -1,94% | 2.922.006,00 |
| 11.11.2024 | 7,45 | 7,48 | 7,15 | 7,22 | -1,70% | 3.624.855,00 |
| 08.11.2024 | 6,99 | 7,35 | 6,61 | 7,35 | -0,61% | 4.820.804,00 |
| 07.11.2024 | 7,50 | 7,62 | 7,39 | 7,39 | -0,67% | 3.948.761,00 |
| 06.11.2024 | 7,34 | 7,63 | 7,26 | 7,44 | 2,48% | 3.143.517,00 |