4,160$
-0,72%
Echtzeit-Aktienkurs MannKind Corp
Bid:
Ask:
Aktienkurse zur MannKind Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,15 | 4,24 | 4,11 | 4,16 | -0,72% | 2.569.620,00 |
| 11.11.2026 | 4,23 | 4,24 | 4,15 | 4,19 | -0,83% | 2.817.925,00 |
| 10.11.2026 | 4,18 | 4,29 | 4,07 | 4,23 | 0,96% | 4.113.075,00 |
| 09.11.2026 | 3,98 | 4,25 | 3,88 | 4,19 | 7,58% | 4.788.795,00 |
| 06.11.2026 | 3,92 | 4,10 | 3,80 | 3,89 | 3,46% | 4.971.069,00 |
| 05.11.2026 | 3,93 | 3,97 | 3,67 | 3,76 | -4,57% | 5.388.245,00 |
| 04.11.2026 | 3,86 | 4,05 | 3,80 | 3,94 | 5,35% | 3.813.522,00 |
| 03.11.2026 | 3,66 | 3,76 | 3,62 | 3,74 | 2,33% | 4.865.490,00 |
| 02.11.2026 | 3,50 | 3,66 | 3,46 | 3,66 | 4,43% | 3.174.523,00 |
| 30.10.2026 | 3,50 | 3,57 | 3,45 | 3,50 | 0,00% | 1.976.320,00 |
| 29.10.2026 | 3,49 | 3,57 | 3,48 | 3,50 | 2,04% | 2.270.102,00 |
| 28.10.2026 | 3,26 | 3,47 | 3,24 | 3,43 | 3,94% | 3.066.695,00 |
| 27.10.2026 | 3,23 | 3,30 | 3,17 | 3,30 | 2,17% | 2.497.199,00 |
| 26.10.2026 | 3,21 | 3,28 | 3,15 | 3,23 | 1,25% | 1.976.485,00 |
| 23.10.2026 | 3,18 | 3,21 | 3,09 | 3,19 | -0,62% | 3.078.176,00 |
| 22.10.2026 | 3,03 | 3,21 | 3,01 | 3,21 | 5,59% | 3.227.122,00 |
| 21.10.2026 | 3,11 | 3,13 | 3,04 | 3,04 | -1,94% | 2.794.973,00 |
| 20.10.2026 | 3,11 | 3,18 | 3,08 | 3,10 | 0,49% | 2.167.259,00 |
| 19.10.2026 | 3,18 | 3,22 | 3,07 | 3,09 | 1,15% | 2.463.015,00 |
| 16.10.2026 | 3,20 | 3,22 | 3,02 | 3,05 | -4,54% | 2.603.082,00 |
| 15.10.2026 | 3,02 | 3,20 | 3,00 | 3,20 | 5,97% | 3.756.377,00 |
| 14.10.2026 | 3,00 | 3,13 | 2,90 | 3,02 | -0,66% | 7.933.480,00 |
| 13.10.2026 | 3,13 | 3,14 | 3,02 | 3,04 | -3,04% | 4.368.936,00 |
| 12.10.2026 | 3,24 | 3,27 | 3,08 | 3,13 | -4,86% | 3.955.818,00 |
| 09.10.2026 | 3,40 | 3,41 | 3,23 | 3,29 | -3,52% | 4.536.635,00 |
| 08.10.2026 | 3,42 | 3,53 | 3,33 | 3,41 | -1,30% | 4.539.394,00 |
| 07.10.2026 | 3,67 | 3,68 | 3,39 | 3,46 | -6,87% | 6.002.788,00 |
| 06.10.2026 | 3,86 | 3,86 | 3,69 | 3,71 | -2,88% | 3.051.330,00 |
| 05.10.2026 | 3,82 | 3,85 | 3,70 | 3,82 | 0,53% | 2.632.078,00 |
| 02.10.2026 | 4,01 | 4,01 | 3,71 | 3,80 | -3,80% | 4.493.583,00 |
| 01.10.2026 | 3,84 | 4,23 | 3,83 | 3,95 | 1,15% | 10.188.195,00 |
| 30.09.2026 | 3,37 | 4,03 | 3,30 | 3,91 | 16,92% | 14.814.976,00 |
| 29.09.2026 | 3,35 | 3,38 | 3,28 | 3,34 | -0,30% | 2.366.949,00 |
| 28.09.2026 | 3,34 | 3,38 | 3,28 | 3,35 | -0,15% | 2.077.288,00 |
| 25.09.2026 | 3,32 | 3,39 | 3,17 | 3,36 | 1,98% | 8.851.847,00 |
| 24.09.2026 | 3,32 | 3,33 | 3,23 | 3,29 | -1,50% | 2.891.523,00 |
| 23.09.2026 | 3,48 | 3,48 | 3,34 | 3,34 | -4,02% | 2.869.577,00 |
| 22.09.2026 | 3,53 | 3,55 | 3,26 | 3,48 | -0,43% | 16.296.425,00 |
| 21.09.2026 | 3,57 | 3,62 | 3,47 | 3,50 | -1,55% | 4.522.897,00 |
| 18.09.2026 | 3,59 | 3,62 | 3,50 | 3,55 | -1,11% | 5.508.735,00 |
| 17.09.2026 | 3,61 | 3,68 | 3,53 | 3,59 | 0,56% | 2.731.473,00 |
| 16.09.2026 | 3,57 | 3,61 | 3,52 | 3,57 | 0,28% | 2.222.738,00 |
| 15.09.2026 | 3,74 | 3,75 | 3,54 | 3,56 | -5,32% | 3.373.265,00 |
| 14.09.2026 | 3,76 | 3,84 | 3,73 | 3,76 | 0,00% | 3.129.175,00 |
| 11.09.2026 | 3,83 | 3,85 | 3,73 | 3,76 | -1,05% | 2.467.870,00 |
| 10.09.2026 | 3,90 | 3,90 | 3,76 | 3,80 | -3,55% | 3.207.421,00 |
| 09.09.2026 | 4,16 | 4,36 | 3,92 | 3,94 | -5,29% | 5.184.613,00 |
| 08.09.2026 | 4,00 | 4,32 | 4,00 | 4,16 | 2,46% | 4.572.066,00 |
| 04.09.2026 | 3,92 | 4,10 | 3,92 | 4,06 | 2,40% | 2.807.581,00 |
| 03.09.2026 | 4,05 | 4,07 | 3,96 | 3,97 | -1,73% | 2.329.713,00 |
| 02.09.2026 | 3,97 | 4,09 | 3,97 | 4,04 | 1,38% | 2.587.172,00 |
| 01.09.2026 | 3,97 | 4,03 | 3,95 | 3,98 | -0,75% | 2.234.237,00 |
| 31.08.2026 | 3,94 | 4,02 | 3,90 | 4,01 | 1,26% | 2.793.957,00 |
| 28.08.2026 | 4,06 | 4,08 | 3,93 | 3,96 | -2,46% | 1.982.185,00 |
| 27.08.2026 | 4,05 | 4,12 | 4,04 | 4,06 | -0,73% | 1.748.313,00 |
| 26.08.2026 | 4,16 | 4,19 | 4,05 | 4,09 | -2,15% | 1.765.745,00 |
| 25.08.2026 | 4,10 | 4,24 | 4,10 | 4,18 | 2,70% | 3.193.654,00 |
| 24.08.2026 | 4,13 | 4,14 | 4,06 | 4,07 | -1,93% | 2.811.433,00 |
| 21.08.2026 | 4,28 | 4,36 | 4,11 | 4,15 | -2,70% | 3.202.686,00 |
| 20.08.2026 | 4,35 | 4,36 | 4,14 | 4,27 | -2,96% | 3.415.914,00 |
| 19.08.2026 | 4,10 | 4,40 | 4,10 | 4,40 | 7,99% | 5.399.321,00 |
| 18.08.2026 | 3,90 | 4,10 | 3,88 | 4,07 | 4,36% | 4.565.002,00 |
| 17.08.2026 | 3,85 | 3,94 | 3,80 | 3,90 | 1,56% | 3.321.473,00 |
| 14.08.2026 | 3,74 | 3,85 | 3,69 | 3,84 | 2,95% | 2.853.458,00 |
| 13.08.2026 | 3,88 | 3,90 | 3,63 | 3,73 | -2,99% | 5.234.284,00 |
| 12.08.2026 | 3,86 | 3,92 | 3,84 | 3,85 | -0,26% | 3.051.850,00 |
| 11.08.2026 | 3,91 | 3,98 | 3,82 | 3,86 | -1,66% | 4.474.370,00 |
| 10.08.2026 | 4,07 | 4,08 | 3,88 | 3,92 | -4,62% | 4.154.680,00 |
| 07.08.2026 | 3,91 | 4,15 | 3,85 | 4,11 | 5,79% | 5.039.540,00 |
| 06.08.2026 | 3,82 | 3,93 | 3,69 | 3,89 | -6,16% | 9.303.037,00 |
| 05.08.2026 | 3,93 | 4,14 | 3,90 | 4,14 | 4,55% | 6.677.309,00 |
| 04.08.2026 | 3,82 | 4,00 | 3,78 | 3,96 | 3,94% | 5.104.880,00 |
| 03.08.2026 | 3,96 | 3,96 | 3,78 | 3,81 | -2,81% | 5.249.474,00 |
| 31.07.2026 | 4,09 | 4,14 | 3,85 | 3,92 | -4,62% | 5.402.324,00 |
| 30.07.2026 | 3,92 | 4,12 | 3,88 | 4,11 | 6,75% | 4.129.191,00 |
| 29.07.2026 | 3,90 | 3,96 | 3,82 | 3,85 | -1,66% | 3.548.640,00 |
| 28.07.2026 | 3,98 | 4,00 | 3,84 | 3,92 | -0,89% | 3.626.108,00 |
| 27.07.2026 | 4,21 | 4,24 | 3,95 | 3,95 | -4,36% | 5.312.397,00 |
| 24.07.2026 | 4,06 | 4,23 | 3,98 | 4,13 | 5,90% | 9.424.260,00 |
| 23.07.2026 | 3,73 | 3,91 | 3,71 | 3,90 | 1,69% | 2.935.579,00 |
| 22.07.2026 | 4,06 | 4,07 | 3,81 | 3,84 | -5,31% | 5.513.780,00 |
| 21.07.2026 | 3,96 | 4,23 | 3,96 | 4,05 | 1,76% | 4.401.294,00 |
| 20.07.2026 | 4,03 | 4,10 | 3,98 | 3,98 | -1,12% | 3.023.035,00 |
| 17.07.2026 | 4,00 | 4,15 | 3,95 | 4,03 | -0,49% | 3.496.777,00 |
| 16.07.2026 | 4,06 | 4,20 | 4,03 | 4,05 | -1,10% | 3.294.710,00 |
| 15.07.2026 | 3,91 | 4,12 | 3,87 | 4,09 | 5,55% | 5.610.942,00 |
| 14.07.2026 | 4,07 | 4,07 | 3,85 | 3,88 | -3,97% | 4.647.526,00 |
| 13.07.2026 | 4,04 | 4,14 | 3,95 | 4,04 | -1,34% | 4.043.348,00 |
| 10.07.2026 | 4,12 | 4,22 | 3,98 | 4,09 | -1,21% | 4.240.425,00 |
| 09.07.2026 | 4,24 | 4,29 | 4,13 | 4,14 | -2,70% | 3.355.170,00 |
| 08.07.2026 | 4,16 | 4,32 | 4,07 | 4,26 | 1,07% | 6.885.295,00 |
| 07.07.2026 | 4,33 | 4,41 | 4,16 | 4,21 | -1,64% | 3.386.393,00 |
| 06.07.2026 | 4,48 | 4,55 | 4,25 | 4,28 | -5,31% | 4.072.561,00 |
| 02.07.2026 | 4,10 | 4,55 | 4,08 | 4,52 | 11,60% | 9.573.416,00 |
| 01.07.2026 | 4,27 | 4,30 | 4,05 | 4,05 | -5,26% | 2.715.625,00 |
| 30.06.2026 | 4,25 | 4,37 | 4,18 | 4,28 | 0,83% | 6.583.601,00 |
| 29.06.2026 | 4,10 | 4,28 | 4,06 | 4,24 | 2,54% | 3.409.894,00 |
| 26.06.2026 | 3,90 | 4,19 | 3,90 | 4,14 | 5,08% | 11.763.908,00 |
| 25.06.2026 | 3,85 | 3,95 | 3,77 | 3,94 | 2,47% | 3.228.197,00 |
| 24.06.2026 | 3,93 | 3,99 | 3,80 | 3,84 | -2,04% | 4.479.662,00 |