3,276$
1,43%
Echtzeit-Aktienkurs MannKind Corp
Bid:
Ask:
Aktienkurse zur MannKind Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 3,15 | 3,37 | 3,14 | 3,28 | 1,55% | 43.512,00 |
| 26.02.2026 | 3,70 | 3,72 | 2,94 | 3,23 | -7,05% | 43.512,00 |
| 25.02.2026 | 5,54 | 5,55 | 3,29 | 3,48 | -37,27% | 43.512,00 |
| 24.02.2026 | 5,59 | 5,74 | 5,51 | 5,54 | -0,54% | 1.954.510,00 |
| 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% | 2.900.820,00 |
| 19.02.2026 | 5,42 | 5,56 | 5,39 | 5,53 | 1,65% | 1.889.284,00 |
| 18.02.2026 | 5,51 | 5,59 | 5,41 | 5,44 | -1,81% | 2.207.231,00 |
| 17.02.2026 | 5,60 | 5,73 | 5,54 | 5,54 | -2,12% | 1.888.141,00 |
| 13.02.2026 | 5,66 | 5,77 | 5,62 | 5,66 | 0,53% | 2.065.168,00 |
| 12.02.2026 | 5,73 | 5,77 | 5,54 | 5,63 | -1,92% | 1.524.673,00 |
| 11.02.2026 | 5,82 | 5,87 | 5,65 | 5,74 | -1,54% | 1.726.764,00 |
| 10.02.2026 | 5,93 | 6,05 | 5,79 | 5,83 | -1,35% | 2.037.413,00 |
| 09.02.2026 | 5,75 | 5,93 | 5,73 | 5,91 | 2,25% | 2.515.296,00 |
| 06.02.2026 | 5,59 | 5,86 | 5,53 | 5,78 | 4,90% | 3.012.579,00 |
| 05.02.2026 | 5,75 | 5,87 | 5,47 | 5,51 | -4,67% | 3.208.445,00 |
| 04.02.2026 | 6,25 | 6,27 | 5,75 | 5,78 | -6,92% | 4.940.451,00 |
| 03.02.2026 | 6,00 | 6,23 | 5,98 | 6,21 | 3,33% | 4.422.774,00 |
| 02.02.2026 | 5,75 | 6,03 | 5,62 | 6,01 | 3,98% | 4.617.311,00 |
| 30.01.2026 | 5,78 | 5,90 | 5,72 | 5,78 | -0,17% | 4.275.162,00 |
| 29.01.2026 | 5,61 | 5,93 | 5,61 | 5,79 | 2,66% | 4.335.903,00 |
| 28.01.2026 | 5,58 | 5,94 | 5,52 | 5,64 | 0,89% | 4.863.946,00 |
| 27.01.2026 | 5,54 | 5,63 | 5,42 | 5,59 | 0,18% | 2.784.184,00 |
| 26.01.2026 | 5,47 | 5,63 | 5,43 | 5,58 | 2,20% | 4.283.580,00 |
| 23.01.2026 | 5,88 | 5,95 | 5,46 | 5,46 | -7,61% | 4.518.395,00 |
| 22.01.2026 | 5,74 | 6,05 | 5,69 | 5,91 | 3,50% | 5.723.763,00 |
| 21.01.2026 | 5,48 | 5,74 | 5,46 | 5,71 | 4,01% | 4.156.524,00 |
| 20.01.2026 | 5,07 | 5,50 | 5,03 | 5,49 | 5,91% | 5.256.158,00 |
| 19.01.2026 | 5,16 | 5,18 | 5,15 | 5,18 | -0,50% | - |
| 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% | 3.947.257,00 |
| 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 |
| 07.01.2026 | 5,66 | 5,97 | 5,63 | 5,85 | 4,09% | 5.419.326,00 |
| 06.01.2026 | 5,56 | 5,76 | 5,55 | 5,62 | 0,00% | 2.989.227,00 |
| 05.01.2026 | 5,61 | 5,65 | 5,53 | 5,62 | 0,36% | 2.611.044,00 |
| 02.01.2026 | 5,73 | 5,73 | 5,58 | 5,60 | -1,23% | 2.732.987,00 |
| 31.12.2025 | 5,66 | 5,73 | 5,62 | 5,67 | 0,18% | 2.397.182,00 |
| 30.12.2025 | 5,78 | 5,78 | 5,56 | 5,66 | -1,91% | 3.292.803,00 |
| 29.12.2025 | 5,79 | 5,82 | 5,73 | 5,77 | -0,35% | 1.610.076,00 |
| 26.12.2025 | 5,92 | 5,92 | 5,76 | 5,79 | -2,36% | 2.406.464,00 |
| 24.12.2025 | 5,97 | 5,97 | 5,88 | 5,93 | 0,00% | 907.366,00 |
| 23.12.2025 | 5,98 | 6,02 | 5,84 | 5,93 | -1,00% | 2.503.512,00 |
| 22.12.2025 | 5,86 | 6,07 | 5,84 | 5,99 | 2,57% | 3.029.705,00 |
| 19.12.2025 | 5,96 | 6,12 | 5,80 | 5,84 | -2,10% | 12.989.200,00 |
| 18.12.2025 | 6,00 | 6,03 | 5,88 | 5,97 | -0,08% | 3.223.568,00 |
| 17.12.2025 | 5,88 | 6,14 | 5,88 | 5,97 | 1,02% | 3.592.517,00 |
| 16.12.2025 | 5,96 | 6,02 | 5,88 | 5,91 | -0,51% | 2.812.058,00 |
| 15.12.2025 | 5,95 | 6,00 | 5,83 | 5,94 | 0,00% | 2.965.628,00 |
| 12.12.2025 | 5,83 | 6,01 | 5,79 | 5,94 | 2,24% | 3.389.333,00 |
| 11.12.2025 | 5,82 | 5,91 | 5,75 | 5,81 | -0,68% | 3.467.156,00 |
| 10.12.2025 | 5,80 | 5,85 | 5,68 | 5,85 | 1,39% | 2.630.115,00 |
| 09.12.2025 | 5,69 | 5,90 | 5,63 | 5,77 | 2,40% | 4.188.584,00 |
| 08.12.2025 | 5,75 | 5,76 | 5,59 | 5,64 | -0,79% | 2.547.535,00 |
| 05.12.2025 | 5,70 | 5,75 | 5,65 | 5,68 | -0,53% | 1.781.938,00 |
| 04.12.2025 | 5,60 | 5,81 | 5,58 | 5,71 | 2,15% | 2.359.909,00 |
| 03.12.2025 | 5,62 | 5,79 | 5,51 | 5,59 | 0,00% | 3.393.828,00 |
| 02.12.2025 | 5,45 | 5,68 | 5,43 | 5,59 | 2,85% | 4.128.060,00 |
| 01.12.2025 | 5,35 | 5,47 | 5,31 | 5,44 | 1,59% | 2.666.643,00 |
| 28.11.2025 | 5,42 | 5,42 | 5,30 | 5,35 | -0,56% | 794.815,00 |
| 26.11.2025 | 5,34 | 5,40 | 5,28 | 5,38 | 0,37% | 2.056.728,00 |
| 25.11.2025 | 5,16 | 5,37 | 5,13 | 5,36 | 4,48% | 2.487.878,00 |
| 24.11.2025 | 5,16 | 5,19 | 5,07 | 5,13 | 1,79% | 2.309.726,00 |
| 21.11.2025 | 4,96 | 5,07 | 4,96 | 5,04 | 1,41% | 2.662.905,00 |
| 20.11.2025 | 5,05 | 5,10 | 4,95 | 4,97 | -0,70% | 2.468.348,00 |
| 19.11.2025 | 5,04 | 5,05 | 4,94 | 5,01 | -1,09% | 2.726.653,00 |
| 18.11.2025 | 4,95 | 5,10 | 4,93 | 5,06 | 1,61% | 3.762.379,00 |
| 17.11.2025 | 5,03 | 5,15 | 4,97 | 4,98 | -1,68% | 3.495.003,00 |
| 14.11.2025 | 5,00 | 5,24 | 5,00 | 5,07 | -0,20% | 3.460.390,00 |
| 13.11.2025 | 5,27 | 5,29 | 5,06 | 5,08 | -3,52% | 3.316.902,00 |
| 12.11.2025 | 5,30 | 5,35 | 5,16 | 5,26 | 0,19% | 2.812.764,00 |
| 11.11.2025 | 5,34 | 5,41 | 5,17 | 5,25 | -3,05% | 3.121.632,00 |
| 10.11.2025 | 5,20 | 5,50 | 4,95 | 5,42 | -3,82% | 7.957.763,00 |
| 07.11.2025 | 5,60 | 5,67 | 5,52 | 5,63 | -1,05% | 3.175.333,00 |
| 06.11.2025 | 6,13 | 6,13 | 5,66 | 5,69 | -5,95% | 4.311.847,00 |
| 05.11.2025 | 5,96 | 6,24 | 5,68 | 6,05 | 10,30% | 10.918.772,00 |
| 04.11.2025 | 5,42 | 5,60 | 5,41 | 5,49 | -0,09% | 3.773.952,00 |
| 03.11.2025 | 5,60 | 5,68 | 5,45 | 5,49 | -1,79% | 3.270.662,00 |
| 31.10.2025 | 5,51 | 5,66 | 5,46 | 5,59 | 0,72% | 3.411.412,00 |
| 30.10.2025 | 5,54 | 5,72 | 5,43 | 5,55 | 0,18% | 4.207.079,00 |
| 29.10.2025 | 5,30 | 5,67 | 5,24 | 5,54 | 4,53% | 7.829.664,00 |
| 28.10.2025 | 5,37 | 5,45 | 5,26 | 5,30 | -2,21% | 2.930.870,00 |
| 27.10.2025 | 5,30 | 5,50 | 5,28 | 5,42 | 2,07% | 2.689.055,00 |
| 24.10.2025 | 5,52 | 5,52 | 5,30 | 5,31 | -3,65% | 2.974.292,00 |
| 23.10.2025 | 5,51 | 5,58 | 5,48 | 5,51 | -0,34% | - |
| 22.10.2025 | 5,50 | 5,62 | 5,46 | 5,53 | 0,36% | 4.363.073,00 |
| 21.10.2025 | 5,49 | 5,55 | 5,35 | 5,51 | 0,36% | 3.753.440,00 |
| 20.10.2025 | 5,58 | 5,58 | 5,28 | 5,49 | -0,06% | 3.794.419,00 |
| 17.10.2025 | 5,29 | 5,50 | 5,22 | 5,49 | 2,68% | - |
| 16.10.2025 | 5,23 | 5,39 | 5,22 | 5,35 | 2,29% | 5.267.067,00 |
| 15.10.2025 | 5,10 | 5,27 | 5,06 | 5,23 | 2,55% | 3.910.493,00 |
| 14.10.2025 | 5,05 | 5,15 | 5,02 | 5,10 | 0,00% | 4.296.763,00 |
| 13.10.2025 | 4,92 | 5,15 | 4,90 | 5,10 | 4,51% | 4.517.687,00 |
| 10.10.2025 | 5,20 | 5,20 | 4,79 | 4,88 | -5,06% | 8.955.318,00 |
| 09.10.2025 | 5,47 | 5,70 | 5,02 | 5,14 | -5,51% | 8.995.741,00 |
| 08.10.2025 | 5,67 | 5,72 | 5,43 | 5,44 | -3,72% | 4.756.660,00 |
| 07.10.2025 | 5,69 | 5,75 | 5,61 | 5,65 | -0,18% | 3.618.983,00 |