3,355$
-2,19%
Echtzeit-Aktienkurs MannKind Corp.
Bid:
Ask:
Aktienkurse zur MannKind Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 3,43 | 3,53 | 3,30 | 3,36 | -2,19% | 3.480.522,00 |
| 02.06.2026 | 3,49 | 3,59 | 3,41 | 3,43 | -3,11% | 6.940.251,00 |
| 01.06.2026 | 3,76 | 3,81 | 3,41 | 3,54 | -6,10% | 8.326.800,00 |
| 29.05.2026 | 3,66 | 3,94 | 3,51 | 3,77 | 3,57% | 20.024.031,00 |
| 28.05.2026 | 3,57 | 3,68 | 3,47 | 3,64 | 2,54% | 5.399.988,00 |
| 27.05.2026 | 3,53 | 3,63 | 3,44 | 3,55 | 0,57% | 3.560.753,00 |
| 26.05.2026 | 3,43 | 3,56 | 3,42 | 3,53 | 4,44% | 3.586.099,00 |
| 22.05.2026 | 3,32 | 3,47 | 3,32 | 3,38 | 2,11% | 4.608.165,00 |
| 21.05.2026 | 3,20 | 3,35 | 3,14 | 3,31 | 1,85% | 2.998.616,00 |
| 20.05.2026 | 3,00 | 3,27 | 2,99 | 3,25 | 10,17% | 5.004.926,00 |
| 19.05.2026 | 2,99 | 3,01 | 2,93 | 2,95 | -1,01% | 4.537.301,00 |
| 18.05.2026 | 3,13 | 3,17 | 2,97 | 2,98 | -3,56% | 5.144.716,00 |
| 15.05.2026 | 3,19 | 3,21 | 3,07 | 3,09 | -4,04% | 4.957.682,00 |
| 14.05.2026 | 3,21 | 3,25 | 3,14 | 3,22 | 0,31% | 3.576.696,00 |
| 13.05.2026 | 3,28 | 3,28 | 3,11 | 3,21 | -2,13% | 4.506.841,00 |
| 12.05.2026 | 3,35 | 3,43 | 3,25 | 3,28 | -2,67% | 5.509.503,00 |
| 11.05.2026 | 3,53 | 3,60 | 3,33 | 3,37 | -4,26% | 7.532.078,00 |
| 08.05.2026 | 3,56 | 3,68 | 3,40 | 3,52 | -0,98% | 9.530.341,00 |
| 07.05.2026 | 3,32 | 3,88 | 3,26 | 3,56 | -0,14% | 15.987.832,00 |
| 06.05.2026 | 3,44 | 4,29 | 3,40 | 3,56 | 24,48% | 35.770.195,00 |
| 05.05.2026 | 2,83 | 2,89 | 2,83 | 2,86 | 1,78% | 2.930.783,00 |
| 04.05.2026 | 2,84 | 2,88 | 2,78 | 2,81 | -0,71% | 3.664.565,00 |
| 01.05.2026 | 2,83 | 2,87 | 2,78 | 2,83 | 0,00% | 2.794.095,00 |
| 30.04.2026 | 2,75 | 2,86 | 2,74 | 2,83 | 2,91% | 3.614.652,00 |
| 29.04.2026 | 2,78 | 2,78 | 2,68 | 2,75 | -1,43% | 2.929.732,00 |
| 28.04.2026 | 2,67 | 2,81 | 2,65 | 2,79 | 6,08% | 5.586.627,00 |
| 27.04.2026 | 2,71 | 2,76 | 2,59 | 2,63 | -2,59% | 3.919.399,00 |
| 24.04.2026 | 2,72 | 2,76 | 2,66 | 2,70 | -0,55% | 2.738.318,00 |
| 23.04.2026 | 2,73 | 2,75 | 2,66 | 2,72 | -0,91% | 2.915.359,00 |
| 22.04.2026 | 2,75 | 2,76 | 2,66 | 2,74 | 1,48% | 3.897.856,00 |
| 21.04.2026 | 2,97 | 2,98 | 2,70 | 2,70 | -7,38% | 4.930.856,00 |
| 20.04.2026 | 2,85 | 2,97 | 2,79 | 2,92 | 2,64% | 4.055.791,00 |
| 17.04.2026 | 2,78 | 2,85 | 2,76 | 2,84 | 3,27% | 3.525.095,00 |
| 16.04.2026 | 2,77 | 2,77 | 2,68 | 2,75 | -0,72% | 3.000.000,00 |
| 15.04.2026 | 2,71 | 2,78 | 2,67 | 2,77 | 1,09% | 3.186.614,00 |
| 14.04.2026 | 2,66 | 2,75 | 2,64 | 2,74 | 3,98% | 3.593.213,00 |
| 13.04.2026 | 2,57 | 2,67 | 2,56 | 2,64 | 2,53% | 2.516.886,00 |
| 10.04.2026 | 2,60 | 2,64 | 2,55 | 2,57 | 0,00% | 3.066.168,00 |
| 09.04.2026 | 2,59 | 2,65 | 2,56 | 2,57 | -1,53% | 3.246.133,00 |
| 08.04.2026 | 2,67 | 2,68 | 2,56 | 2,61 | 1,36% | 4.439.241,00 |
| 07.04.2026 | 2,53 | 2,58 | 2,42 | 2,58 | 0,59% | 2.970.820,00 |
| 06.04.2026 | 2,47 | 2,56 | 2,45 | 2,56 | 2,40% | 3.172.302,00 |
| 02.04.2026 | 2,48 | 2,51 | 2,42 | 2,50 | -1,57% | 3.758.383,00 |
| 01.04.2026 | 2,48 | 2,58 | 2,45 | 2,54 | 3,67% | 3.471.791,00 |
| 31.03.2026 | 2,42 | 2,48 | 2,35 | 2,45 | 3,81% | 4.842.372,00 |
| 30.03.2026 | 2,33 | 2,43 | 2,29 | 2,36 | 3,51% | 5.493.206,00 |
| 27.03.2026 | 2,27 | 2,32 | 2,23 | 2,28 | -0,65% | 5.553.315,00 |
| 26.03.2026 | 2,25 | 2,37 | 2,24 | 2,30 | 0,66% | 6.314.199,00 |
| 25.03.2026 | 2,34 | 2,45 | 2,25 | 2,28 | -0,44% | 5.773.917,00 |
| 24.03.2026 | 2,41 | 2,41 | 2,25 | 2,29 | -6,15% | 13.725.430,00 |
| 23.03.2026 | 2,54 | 2,59 | 2,39 | 2,44 | -1,21% | 5.772.389,00 |
| 20.03.2026 | 2,54 | 2,54 | 2,41 | 2,47 | -1,98% | 19.030.572,00 |
| 19.03.2026 | 2,57 | 2,60 | 2,48 | 2,52 | -3,45% | 4.613.933,00 |
| 18.03.2026 | 2,68 | 2,73 | 2,59 | 2,61 | -4,40% | 4.735.343,00 |
| 17.03.2026 | 2,76 | 2,76 | 2,70 | 2,73 | -1,44% | 3.647.468,00 |
| 16.03.2026 | 2,77 | 2,86 | 2,74 | 2,77 | 0,00% | 5.370.134,00 |
| 13.03.2026 | 2,81 | 2,81 | 2,70 | 2,77 | -1,60% | 3.810.483,00 |
| 12.03.2026 | 2,76 | 2,88 | 2,69 | 2,82 | -0,18% | 6.187.549,00 |
| 11.03.2026 | 2,81 | 2,92 | 2,72 | 2,82 | 8,05% | 7.265.520,00 |
| 10.03.2026 | 2,72 | 2,74 | 2,57 | 2,61 | -2,61% | 4.710.822,00 |
| 09.03.2026 | 2,59 | 2,68 | 2,52 | 2,68 | 2,68% | 6.596.368,00 |
| 06.03.2026 | 2,81 | 2,81 | 2,59 | 2,61 | -7,94% | 9.363.802,00 |
| 05.03.2026 | 2,94 | 2,97 | 2,81 | 2,84 | -3,90% | 6.295.273,00 |
| 04.03.2026 | 2,95 | 3,01 | 2,87 | 2,95 | 0,85% | 7.052.491,00 |
| 03.03.2026 | 2,95 | 3,02 | 2,83 | 2,93 | -3,62% | 5.142.022,00 |
| 02.03.2026 | 3,20 | 3,25 | 2,95 | 3,04 | -7,47% | 10.407.458,00 |
| 27.02.2026 | 3,15 | 3,37 | 3,14 | 3,28 | 1,55% | 8.838.292,00 |
| 26.02.2026 | 3,70 | 3,72 | 2,94 | 3,23 | -7,05% | 31.387.141,00 |
| 25.02.2026 | 5,54 | 5,55 | 3,29 | 3,48 | -37,27% | 36.446.069,00 |
| 24.02.2026 | 5,59 | 5,74 | 5,51 | 5,54 | -0,54% | 1.954.508,00 |
| 23.02.2026 | 5,55 | 5,70 | 5,54 | 5,57 | 0,54% | 1.832.298,00 |
| 20.02.2026 | 5,51 | 5,67 | 5,46 | 5,54 | 0,18% | 2.875.057,00 |
| 19.02.2026 | 5,43 | 5,56 | 5,39 | 5,53 | 1,65% | 1.875.470,00 |
| 18.02.2026 | 5,51 | 5,59 | 5,41 | 5,44 | -1,81% | 2.206.991,00 |
| 17.02.2026 | 5,60 | 5,73 | 5,54 | 5,54 | -2,12% | 1.885.253,00 |
| 13.02.2026 | 5,66 | 5,77 | 5,62 | 5,66 | 0,71% | 2.065.168,00 |
| 12.02.2026 | 5,73 | 5,77 | 5,54 | 5,62 | -2,09% | 1.519.984,00 |
| 11.02.2026 | 5,82 | 5,87 | 5,65 | 5,74 | -1,71% | 1.726.220,00 |
| 10.02.2026 | 5,93 | 6,05 | 5,79 | 5,84 | -1,52% | 2.037.275,00 |
| 09.02.2026 | 5,75 | 5,93 | 5,73 | 5,93 | 2,60% | 2.424.855,00 |
| 06.02.2026 | 5,59 | 5,86 | 5,55 | 5,78 | 4,90% | 3.011.659,00 |
| 05.02.2026 | 5,75 | 5,87 | 5,47 | 5,51 | -4,75% | 3.207.068,00 |
| 04.02.2026 | 6,25 | 6,27 | 5,75 | 5,79 | -6,99% | 4.289.223,00 |
| 03.02.2026 | 6,00 | 6,23 | 5,98 | 6,22 | 3,49% | 4.415.431,00 |
| 02.02.2026 | 5,75 | 6,03 | 5,63 | 6,01 | 3,80% | 4.614.968,00 |
| 30.01.2026 | 5,78 | 5,90 | 5,72 | 5,79 | 0,00% | 4.270.933,00 |
| 29.01.2026 | 5,61 | 5,93 | 5,61 | 5,79 | 2,66% | 4.334.496,00 |
| 28.01.2026 | 5,58 | 5,94 | 5,53 | 5,64 | 0,89% | 4.863.342,00 |
| 27.01.2026 | 5,54 | 5,63 | 5,42 | 5,59 | 0,18% | 2.781.745,00 |
| 26.01.2026 | 5,47 | 5,63 | 5,43 | 5,58 | -5,66% | 4.279.340,00 |
| 22.01.2026 | 5,74 | 6,05 | 5,69 | 5,92 | 3,41% | 5.719.476,00 |
| 21.01.2026 | 5,48 | 5,74 | 5,46 | 5,72 | 4,19% | 4.154.852,00 |
| 20.01.2026 | 5,07 | 5,50 | 5,03 | 5,49 | 5,37% | 5.248.563,00 |
| 16.01.2026 | 5,59 | 5,61 | 5,19 | 5,21 | -6,63% | 6.745.018,00 |
| 15.01.2026 | 5,61 | 5,68 | 5,55 | 5,58 | -0,71% | 3.936.151,00 |
| 14.01.2026 | 5,62 | 5,64 | 5,55 | 5,62 | -0,35% | 2.591.008,00 |
| 13.01.2026 | 5,80 | 5,80 | 5,63 | 5,64 | -2,25% | 2.903.761,00 |
| 12.01.2026 | 5,82 | 5,85 | 5,74 | 5,77 | -1,37% | 3.682.299,00 |
| 09.01.2026 | 6,08 | 6,11 | 5,83 | 5,85 | -2,66% | 2.601.145,00 |
| 08.01.2026 | 5,90 | 6,51 | 5,89 | 6,01 | 2,74% | 7.481.741,00 |