10,670$
6,06%
Echtzeit-Aktienkurs Mannatech
Bid:
Ask:
Aktienkurse zur Mannatech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,55 | 10,87 | 10,00 | 10,67 | 6,06% | 7.447,00 |
| 05.06.2025 | 10,79 | 11,07 | 9,51 | 10,06 | -2,90% | 10.385,00 |
| 04.06.2025 | 9,98 | 10,36 | 9,51 | 10,36 | -2,26% | 1.240,00 |
| 03.06.2025 | 10,00 | 10,70 | 9,95 | 10,60 | 6,11% | 3.467,00 |
| 30.05.2025 | 9,47 | 9,99 | 9,47 | 9,99 | 5,05% | 2.096,00 |
| 29.05.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 0,00% | 548,00 |
| 28.05.2025 | 9,51 | 9,51 | 9,51 | 9,51 | -0,05% | 3.384,00 |
| 27.05.2025 | 9,52 | 9,52 | 9,52 | 9,52 | 0,16% | 238,00 |
| 23.05.2025 | 9,24 | 10,20 | 9,01 | 9,50 | -6,86% | 4.526,00 |
| 22.05.2025 | 9,45 | 10,82 | 9,45 | 10,20 | -3,04% | 1.489,00 |
| 21.05.2025 | 9,45 | 11,65 | 9,39 | 10,52 | 16,76% | 18.485,00 |
| 20.05.2025 | 9,02 | 9,35 | 9,01 | 9,01 | 0,00% | 6.562,00 |
| 19.05.2025 | 9,52 | 9,52 | 9,01 | 9,01 | -14,56% | 1.557,00 |
| 16.05.2025 | 10,81 | 10,81 | 10,55 | 10,55 | -3,17% | 878,00 |
| 15.05.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -7,63% | 728,00 |
| 13.05.2025 | 11,80 | 11,80 | 11,74 | 11,79 | -1,50% | 1.204,00 |
| 12.05.2025 | 10,65 | 11,97 | 10,65 | 11,97 | 8,33% | 786,00 |
| 09.05.2025 | 10,44 | 11,05 | 10,44 | 11,05 | 10,50% | 817,00 |
| 08.05.2025 | 10,22 | 10,22 | 10,00 | 10,00 | 0,00% | 453,00 |
| 07.05.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,09% | 660,00 |
| 05.05.2025 | 10,11 | 10,11 | 10,11 | 10,11 | -1,94% | 524,00 |
| 02.05.2025 | 9,70 | 10,31 | 9,70 | 10,31 | -1,34% | 679,00 |
| 30.04.2025 | 10,98 | 10,98 | 10,40 | 10,45 | -5,17% | 1.189,00 |
| 29.04.2025 | 11,21 | 11,21 | 11,02 | 11,02 | -2,04% | 663,00 |
| 25.04.2025 | 11,21 | 11,90 | 10,99 | 11,25 | 4,65% | 4.861,00 |
| 24.04.2025 | 10,54 | 10,75 | 10,54 | 10,75 | 13,16% | 1.684,00 |
| 23.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -2,06% | 296,00 |
| 22.04.2025 | 9,40 | 10,31 | 9,40 | 9,70 | 2,39% | 3.102,00 |
| 21.04.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -0,27% | 642,00 |
| 16.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -11,21% | 722,00 |
| 15.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,19% | 393,00 |
| 14.04.2025 | 10,10 | 10,71 | 10,06 | 10,68 | 7,23% | 4.652,00 |
| 11.04.2025 | 8,37 | 10,70 | 8,37 | 9,96 | 19,00% | 12.159,00 |
| 10.04.2025 | 8,37 | 8,37 | 8,37 | 8,37 | 0,00% | 521,00 |
| 08.04.2025 | 8,37 | 8,37 | 8,37 | 8,37 | 0,00% | 906,00 |
| 07.04.2025 | 8,60 | 8,60 | 8,37 | 8,37 | 8,70% | 824,00 |
| 03.04.2025 | 8,20 | 8,80 | 7,70 | 7,70 | -8,55% | 1.011,00 |
| 02.04.2025 | 8,30 | 8,42 | 8,30 | 8,42 | -3,33% | 1.423,00 |
| 01.04.2025 | 9,10 | 9,10 | 8,69 | 8,71 | -5,12% | 1.786,00 |
| 31.03.2025 | 8,91 | 9,20 | 8,50 | 9,18 | 3,99% | 2.120,00 |
| 28.03.2025 | 8,63 | 9,18 | 8,21 | 8,83 | -3,39% | 2.987,00 |
| 27.03.2025 | 9,33 | 9,40 | 9,14 | 9,14 | 1,53% | 3.239,00 |
| 26.03.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -4,46% | 1.300,00 |
| 25.03.2025 | 10,10 | 10,10 | 9,42 | 9,42 | -2,08% | 1.266,00 |
| 24.03.2025 | 9,50 | 9,90 | 9,50 | 9,62 | -0,82% | 5.973,00 |
| 21.03.2025 | 9,50 | 9,70 | 9,37 | 9,70 | -1,02% | 4.415,00 |
| 20.03.2025 | 9,90 | 9,90 | 9,80 | 9,80 | -0,10% | 1.453,00 |
| 19.03.2025 | 9,41 | 9,81 | 9,31 | 9,81 | 0,10% | 3.411,00 |
| 18.03.2025 | 10,11 | 10,11 | 9,80 | 9,80 | 2,08% | 611,00 |
| 17.03.2025 | 10,70 | 10,80 | 9,60 | 9,60 | -6,16% | 2.823,00 |
| 14.03.2025 | 10,00 | 10,45 | 10,00 | 10,23 | -2,11% | 831,00 |
| 13.03.2025 | 10,90 | 11,22 | 10,20 | 10,45 | -4,13% | 2.542,00 |
| 12.03.2025 | 10,20 | 11,22 | 10,20 | 10,90 | -0,64% | 42.598,00 |
| 11.03.2025 | 11,30 | 12,10 | 10,97 | 10,97 | -6,64% | 5.149,00 |
| 10.03.2025 | 11,03 | 11,80 | 11,03 | 11,75 | 1,12% | 1.282,00 |
| 07.03.2025 | 11,01 | 12,25 | 11,01 | 11,62 | 2,65% | 2.359,00 |
| 06.03.2025 | 11,40 | 11,40 | 11,32 | 11,32 | -2,41% | 698,00 |
| 05.03.2025 | 11,39 | 11,90 | 10,80 | 11,60 | 1,84% | 4.172,00 |
| 04.03.2025 | 11,60 | 11,60 | 11,00 | 11,39 | 0,80% | 4.298,00 |
| 03.03.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 2,73% | 586,00 |
| 28.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | 697,00 |
| 26.02.2025 | 10,80 | 11,30 | 10,80 | 11,10 | 0,45% | 3.078,00 |
| 25.02.2025 | 10,80 | 11,42 | 10,80 | 11,05 | -0,45% | 3.414,00 |
| 24.02.2025 | 11,15 | 11,22 | 11,09 | 11,10 | -1,25% | 4.407,00 |
| 21.02.2025 | 11,16 | 11,24 | 11,16 | 11,24 | -2,35% | 1.341,00 |
| 20.02.2025 | 11,60 | 11,95 | 11,10 | 11,51 | 2,59% | 2.549,00 |
| 19.02.2025 | 11,54 | 11,54 | 10,72 | 11,22 | -0,72% | 1.195,00 |
| 18.02.2025 | 10,96 | 11,55 | 10,50 | 11,30 | -4,24% | 3.427,00 |
| 14.02.2025 | 11,00 | 12,10 | 11,00 | 11,80 | 11,90% | 1.377,00 |
| 12.02.2025 | 10,98 | 10,98 | 10,55 | 10,55 | -4,05% | 2.791,00 |
| 11.02.2025 | 10,90 | 11,05 | 10,70 | 10,99 | -1,87% | 1.388,00 |
| 10.02.2025 | 10,85 | 11,42 | 10,83 | 11,20 | -1,80% | 4.048,00 |
| 07.02.2025 | 11,20 | 11,41 | 11,20 | 11,41 | -0,83% | 1.369,00 |
| 06.02.2025 | 11,48 | 11,92 | 11,20 | 11,50 | 0,00% | 3.681,00 |
| 05.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -4,01% | 626,00 |
| 04.02.2025 | 12,06 | 12,06 | 11,42 | 11,98 | -0,66% | 2.443,00 |
| 03.02.2025 | 11,60 | 13,25 | 10,80 | 12,06 | 3,70% | 6.365,00 |
| 30.01.2025 | 12,04 | 14,09 | 11,63 | 11,63 | -3,41% | 6.079,00 |
| 29.01.2025 | 11,19 | 16,49 | 11,19 | 12,04 | 1,54% | 59.633,00 |
| 27.01.2025 | 11,66 | 11,86 | 11,66 | 11,86 | -3,21% | 1.251,00 |
| 24.01.2025 | 11,95 | 12,25 | 11,95 | 12,25 | 2,08% | 1.062,00 |
| 23.01.2025 | 11,49 | 12,05 | 11,49 | 12,00 | 1,31% | 1.088,00 |
| 22.01.2025 | 10,91 | 12,45 | 10,91 | 11,85 | 4,55% | 3.411,00 |
| 21.01.2025 | 11,38 | 11,55 | 11,14 | 11,33 | 3,00% | 2.939,00 |
| 17.01.2025 | 10,75 | 11,20 | 10,75 | 11,00 | -1,79% | 2.891,00 |
| 16.01.2025 | 12,18 | 12,25 | 11,01 | 11,20 | -11,32% | 4.099,00 |
| 15.01.2025 | 12,35 | 12,63 | 12,35 | 12,63 | -0,16% | 704,00 |
| 14.01.2025 | 14,97 | 14,97 | 12,65 | 12,65 | -16,61% | 10.645,00 |
| 13.01.2025 | 13,85 | 15,17 | 13,75 | 15,17 | 1,27% | 2.396,00 |
| 10.01.2025 | 15,01 | 15,20 | 14,75 | 14,98 | -1,19% | 2.734,00 |
| 08.01.2025 | 15,31 | 15,59 | 15,05 | 15,16 | 1,00% | 1.746,00 |
| 07.01.2025 | 15,60 | 15,71 | 13,84 | 15,01 | -4,52% | 4.440,00 |
| 06.01.2025 | 15,00 | 15,83 | 15,00 | 15,72 | 6,74% | 3.779,00 |
| 03.01.2025 | 14,17 | 14,73 | 14,09 | 14,73 | -1,09% | 2.322,00 |
| 02.01.2025 | 14,04 | 14,99 | 13,45 | 14,89 | 10,87% | 12.773,00 |
| 31.12.2024 | 14,10 | 15,25 | 13,03 | 13,43 | -4,07% | 7.668,00 |
| 30.12.2024 | 11,57 | 14,00 | 11,57 | 14,00 | 27,27% | 47.562,00 |
| 27.12.2024 | 10,38 | 11,00 | 10,38 | 11,00 | 5,96% | 1.246,00 |
| 26.12.2024 | 11,62 | 11,62 | 10,38 | 10,38 | -4,59% | 877,00 |
| 24.12.2024 | 10,82 | 11,00 | 9,74 | 10,88 | -6,09% | 7.971,00 |