6,844$
8,64%
Echtzeit-Aktienkurs MannKind Corp.
Bid:
Ask:
Aktienkurse zur MannKind Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6,34 | 7,07 | 6,30 | 6,85 | 8,73% | 7.215.330,00 |
| 19.12.2024 | 6,30 | 6,34 | 6,01 | 6,30 | 5,88% | 3.495.181,00 |
| 18.12.2024 | 6,11 | 6,42 | 5,86 | 5,95 | 0,34% | 4.836.699,00 |
| 17.12.2024 | 6,20 | 6,21 | 5,81 | 5,93 | -5,42% | 5.321.032,00 |
| 16.12.2024 | 6,58 | 6,77 | 6,21 | 6,27 | -4,13% | 5.034.569,00 |
| 13.12.2024 | 6,56 | 6,61 | 6,46 | 6,54 | -0,15% | 1.822.513,00 |
| 12.12.2024 | 6,60 | 6,66 | 6,48 | 6,55 | -0,91% | 1.897.144,00 |
| 11.12.2024 | 6,74 | 6,74 | 6,58 | 6,61 | -0,90% | 1.973.705,00 |
| 10.12.2024 | 6,70 | 6,85 | 6,64 | 6,67 | 0,15% | 1.642.792,00 |
| 09.12.2024 | 6,81 | 6,85 | 6,59 | 6,66 | -2,06% | 1.889.503,00 |
| 06.12.2024 | 6,71 | 6,85 | 6,69 | 6,80 | 1,04% | 1.902.349,00 |
| 05.12.2024 | 6,80 | 6,99 | 6,73 | 6,73 | -1,03% | 2.747.382,00 |
| 04.12.2024 | 6,68 | 6,81 | 6,59 | 6,80 | 1,34% | 2.779.582,00 |
| 03.12.2024 | 6,58 | 6,77 | 6,56 | 6,71 | 1,82% | 2.590.987,00 |
| 02.12.2024 | 6,75 | 6,75 | 6,53 | 6,59 | -2,80% | 3.637.129,00 |
| 29.11.2024 | 6,61 | 6,80 | 6,58 | 6,78 | 2,57% | 1.853.492,00 |
| 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% | 5.996.338,00 |
| 25.11.2024 | 6,91 | 6,98 | 6,72 | 6,72 | -1,75% | 2.343.852,00 |
| 22.11.2024 | 6,94 | 7,01 | 6,82 | 6,84 | -0,87% | 3.026.588,00 |
| 21.11.2024 | 6,89 | 6,98 | 6,74 | 6,90 | 0,29% | 2.590.344,00 |
| 20.11.2024 | 6,88 | 7,04 | 6,80 | 6,88 | 0,29% | 1.926.830,00 |
| 19.11.2024 | 6,68 | 6,87 | 6,67 | 6,86 | 2,08% | 1.714.571,00 |
| 18.11.2024 | 6,90 | 6,93 | 6,68 | 6,72 | -1,18% | 2.328.294,00 |
| 15.11.2024 | 7,05 | 7,07 | 6,62 | 6,80 | -3,13% | 5.215.728,00 |
| 14.11.2024 | 6,96 | 7,44 | 6,92 | 7,02 | 0,79% | 3.426.592,00 |
| 13.11.2024 | 7,12 | 7,25 | 6,94 | 6,97 | -1,62% | 2.416.439,00 |
| 12.11.2024 | 7,17 | 7,31 | 7,04 | 7,08 | -1,94% | 2.927.413,00 |
| 11.11.2024 | 7,45 | 7,48 | 7,15 | 7,22 | -1,70% | 3.628.100,00 |
| 08.11.2024 | 6,99 | 7,35 | 6,61 | 7,35 | -0,61% | 4.822.506,00 |
| 07.11.2024 | 7,50 | 7,62 | 7,39 | 7,39 | -0,67% | 3.971.749,00 |
| 06.11.2024 | 7,34 | 7,63 | 7,26 | 7,44 | 2,48% | 3.680.094,00 |
| 05.11.2024 | 7,02 | 7,30 | 7,01 | 7,26 | 2,40% | 1.768.803,00 |
| 04.11.2024 | 7,18 | 7,33 | 7,06 | 7,09 | -1,12% | 2.275.190,00 |
| 01.11.2024 | 7,16 | 7,30 | 7,10 | 7,17 | 1,41% | 2.469.425,00 |
| 31.10.2024 | 7,05 | 7,15 | 6,77 | 7,07 | 0,71% | 3.693.917,00 |
| 30.10.2024 | 6,91 | 7,14 | 6,83 | 7,02 | 2,18% | 3.163.005,00 |
| 29.10.2024 | 6,82 | 7,09 | 6,80 | 6,87 | 0,73% | 5.558.334,00 |
| 28.10.2024 | 6,58 | 6,90 | 6,57 | 6,82 | 4,28% | 2.440.288,00 |
| 25.10.2024 | 6,50 | 6,64 | 6,42 | 6,54 | 1,55% | 1.322.287,00 |
| 24.10.2024 | 6,47 | 6,51 | 6,31 | 6,44 | -0,77% | 1.585.073,00 |
| 23.10.2024 | 6,63 | 6,67 | 6,49 | 6,49 | -2,26% | 1.010.613,00 |
| 22.10.2024 | 6,56 | 6,72 | 6,56 | 6,64 | 0,30% | 935.226,00 |
| 21.10.2024 | 6,57 | 6,67 | 6,55 | 6,62 | 0,30% | 1.658.712,00 |
| 18.10.2024 | 6,63 | 6,67 | 6,57 | 6,60 | 0,00% | 910.845,00 |
| 17.10.2024 | 6,77 | 6,80 | 6,54 | 6,60 | -1,93% | 1.332.559,00 |
| 16.10.2024 | 6,62 | 6,80 | 6,62 | 6,73 | 1,97% | 1.789.722,00 |
| 15.10.2024 | 6,54 | 6,68 | 6,50 | 6,60 | 0,76% | 1.494.550,00 |
| 14.10.2024 | 6,48 | 6,61 | 6,40 | 6,55 | 1,08% | 1.607.295,00 |
| 11.10.2024 | 6,35 | 6,49 | 6,32 | 6,48 | 2,53% | 1.281.623,00 |
| 10.10.2024 | 6,36 | 6,40 | 6,25 | 6,32 | -1,71% | 1.319.970,00 |
| 09.10.2024 | 6,46 | 6,49 | 6,36 | 6,43 | -0,46% | 1.034.690,00 |
| 08.10.2024 | 6,34 | 6,56 | 6,31 | 6,46 | 1,89% | 1.414.978,00 |
| 07.10.2024 | 6,47 | 6,50 | 6,29 | 6,34 | -2,31% | 2.236.133,00 |
| 04.10.2024 | 6,49 | 6,57 | 6,46 | 6,49 | 1,01% | 1.408.998,00 |
| 03.10.2024 | 6,27 | 6,70 | 6,23 | 6,43 | 2,15% | 2.775.815,00 |
| 02.10.2024 | 6,20 | 6,30 | 6,16 | 6,29 | 0,48% | 1.164.867,00 |
| 01.10.2024 | 6,28 | 6,29 | 6,15 | 6,26 | -0,40% | 1.646.509,00 |
| 30.09.2024 | 6,16 | 6,36 | 6,14 | 6,29 | 1,37% | 1.870.996,00 |
| 27.09.2024 | 6,30 | 6,32 | 6,17 | 6,20 | -1,12% | 1.892.035,00 |
| 26.09.2024 | 6,44 | 6,44 | 6,23 | 6,27 | -1,88% | 2.178.127,00 |
| 25.09.2024 | 6,49 | 6,53 | 6,36 | 6,39 | -1,54% | 1.537.307,00 |
| 24.09.2024 | 6,53 | 6,60 | 6,42 | 6,49 | -0,46% | 1.877.916,00 |
| 23.09.2024 | 6,62 | 6,62 | 6,46 | 6,52 | -1,21% | 1.712.073,00 |
| 20.09.2024 | 6,70 | 6,74 | 6,50 | 6,60 | -1,49% | 3.597.946,00 |
| 19.09.2024 | 6,79 | 6,92 | 6,67 | 6,70 | 0,45% | 2.795.341,00 |
| 18.09.2024 | 6,61 | 6,81 | 6,56 | 6,67 | 1,68% | 1.852.124,00 |
| 17.09.2024 | 6,63 | 6,68 | 6,53 | 6,56 | 0,15% | 2.073.084,00 |
| 16.09.2024 | 6,31 | 6,67 | 6,31 | 6,55 | 4,47% | 3.723.064,00 |
| 13.09.2024 | 6,26 | 6,40 | 6,23 | 6,27 | 1,29% | 2.272.663,00 |
| 12.09.2024 | 6,12 | 6,29 | 6,07 | 6,19 | 1,14% | 1.728.207,00 |
| 11.09.2024 | 6,00 | 6,24 | 5,90 | 6,12 | 1,66% | 2.393.926,00 |
| 10.09.2024 | 6,17 | 6,17 | 5,94 | 6,02 | -1,15% | 2.285.326,00 |
| 09.09.2024 | 6,00 | 6,29 | 5,98 | 6,09 | 2,70% | 2.784.006,00 |
| 06.09.2024 | 6,05 | 6,09 | 5,81 | 5,93 | -1,74% | 2.217.323,00 |
| 05.09.2024 | 6,15 | 6,26 | 6,00 | 6,04 | -0,90% | 1.944.365,00 |
| 04.09.2024 | 6,12 | 6,19 | 5,97 | 6,09 | 0,16% | 2.569.325,00 |
| 03.09.2024 | 6,22 | 6,35 | 5,95 | 6,08 | -2,88% | 4.521.410,00 |
| 30.08.2024 | 6,33 | 6,44 | 6,25 | 6,26 | -1,11% | 4.507.287,00 |
| 29.08.2024 | 5,89 | 6,44 | 5,80 | 6,33 | 7,29% | 6.867.030,00 |
| 28.08.2024 | 5,46 | 6,25 | 5,38 | 5,90 | 9,67% | 11.050.422,00 |
| 27.08.2024 | 5,38 | 5,41 | 5,28 | 5,38 | -0,19% | 861.616,00 |
| 26.08.2024 | 5,42 | 5,44 | 5,34 | 5,39 | 0,37% | 1.386.137,00 |
| 23.08.2024 | 5,39 | 5,42 | 5,31 | 5,37 | 0,75% | 1.210.974,00 |
| 22.08.2024 | 5,42 | 5,42 | 5,28 | 5,33 | -1,11% | 1.373.814,00 |
| 21.08.2024 | 5,30 | 5,40 | 5,25 | 5,39 | 2,67% | 1.604.910,00 |
| 20.08.2024 | 5,31 | 5,36 | 5,13 | 5,25 | -1,87% | 1.984.364,00 |
| 19.08.2024 | 5,18 | 5,56 | 5,16 | 5,35 | 4,09% | 2.978.754,00 |
| 16.08.2024 | 5,19 | 5,21 | 5,10 | 5,14 | -1,06% | 1.103.741,00 |
| 15.08.2024 | 5,25 | 5,30 | 5,14 | 5,20 | 0,10% | 2.123.041,00 |
| 14.08.2024 | 4,99 | 5,22 | 4,96 | 5,19 | 2,37% | 2.021.521,00 |
| 13.08.2024 | 5,21 | 5,25 | 5,03 | 5,07 | -2,31% | 2.349.239,00 |
| 12.08.2024 | 5,05 | 5,25 | 5,00 | 5,19 | 2,77% | 1.934.545,00 |
| 09.08.2024 | 5,17 | 5,20 | 5,05 | 5,05 | -2,70% | 1.435.744,00 |
| 08.08.2024 | 5,11 | 5,20 | 5,05 | 5,19 | 3,59% | 1.721.695,00 |
| 07.08.2024 | 5,55 | 5,65 | 4,97 | 5,01 | -4,93% | 3.542.534,00 |
| 06.08.2024 | 5,26 | 5,43 | 5,16 | 5,27 | 0,96% | 3.318.086,00 |
| 05.08.2024 | 5,00 | 5,37 | 4,95 | 5,22 | -2,25% | 4.767.444,00 |
| 02.08.2024 | 5,33 | 5,39 | 5,19 | 5,34 | -3,61% | 3.382.410,00 |
| 01.08.2024 | 5,76 | 5,85 | 5,54 | 5,54 | -3,99% | 3.243.903,00 |