5,445$
-3,12%
Echtzeit-Aktienkurs MannKind Corp
Bid:
Ask:
Aktienkurse zur MannKind Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 5,63 | 5,63 | 5,42 | 5,43 | -3,38% | 4.717.005,00 |
| 18.09.2025 | 5,40 | 5,62 | 5,40 | 5,62 | 4,07% | 3.630.912,00 |
| 17.09.2025 | 5,38 | 5,54 | 5,38 | 5,40 | 0,56% | 2.579.380,00 |
| 16.09.2025 | 5,39 | 5,40 | 5,25 | 5,37 | -0,19% | 3.117.354,00 |
| 15.09.2025 | 5,55 | 5,77 | 5,29 | 5,38 | -3,41% | 6.169.279,00 |
| 12.09.2025 | 5,40 | 5,60 | 5,38 | 5,57 | 2,77% | 4.159.770,00 |
| 11.09.2025 | 5,60 | 5,68 | 5,36 | 5,42 | -2,69% | 3.999.466,00 |
| 10.09.2025 | 5,50 | 5,61 | 5,43 | 5,57 | 1,09% | 3.568.766,00 |
| 09.09.2025 | 5,55 | 5,71 | 5,48 | 5,51 | -1,08% | 4.123.051,00 |
| 08.09.2025 | 5,50 | 5,61 | 5,44 | 5,57 | 0,54% | 4.921.491,00 |
| 05.09.2025 | 5,48 | 5,83 | 5,40 | 5,54 | 3,75% | 6.759.914,00 |
| 04.09.2025 | 5,48 | 5,52 | 5,22 | 5,34 | -3,09% | 5.611.289,00 |
| 03.09.2025 | 5,74 | 6,00 | 5,49 | 5,51 | -4,01% | 9.004.013,00 |
| 02.09.2025 | 6,06 | 6,20 | 5,62 | 5,74 | 25,05% | 27.717.744,00 |
| 29.08.2025 | 4,50 | 4,62 | 4,50 | 4,59 | 2,23% | 4.213.133,00 |
| 28.08.2025 | 4,50 | 4,59 | 4,41 | 4,49 | -0,66% | 6.030.241,00 |
| 27.08.2025 | 4,20 | 4,62 | 4,17 | 4,52 | 11,06% | 8.615.499,00 |
| 26.08.2025 | 4,12 | 4,14 | 3,91 | 4,07 | 4,36% | 4.173.718,00 |
| 25.08.2025 | 3,94 | 4,00 | 3,76 | 3,90 | -5,11% | 5.245.951,00 |
| 22.08.2025 | 3,96 | 4,12 | 3,95 | 4,11 | 4,31% | 3.052.061,00 |
| 21.08.2025 | 3,95 | 3,97 | 3,90 | 3,94 | -0,76% | 1.621.584,00 |
| 20.08.2025 | 3,91 | 3,98 | 3,87 | 3,97 | 0,25% | 1.757.732,00 |
| 19.08.2025 | 3,84 | 3,99 | 3,82 | 3,96 | 3,94% | 3.134.781,00 |
| 18.08.2025 | 3,75 | 3,85 | 3,74 | 3,81 | 2,14% | 2.227.459,00 |
| 15.08.2025 | 3,73 | 3,75 | 3,69 | 3,73 | 0,81% | 3.126.536,00 |
| 14.08.2025 | 3,70 | 3,72 | 3,60 | 3,70 | -0,80% | 2.172.037,00 |
| 13.08.2025 | 3,71 | 3,81 | 3,67 | 3,73 | 1,91% | 2.698.273,00 |
| 12.08.2025 | 3,44 | 3,66 | 3,44 | 3,66 | 7,02% | 4.569.258,00 |
| 11.08.2025 | 3,52 | 3,59 | 3,38 | 3,42 | -2,84% | 3.143.469,00 |
| 08.08.2025 | 3,45 | 3,59 | 3,45 | 3,52 | 2,62% | 3.595.213,00 |
| 07.08.2025 | 3,57 | 3,59 | 3,40 | 3,43 | -1,01% | 4.582.452,00 |
| 06.08.2025 | 3,67 | 3,72 | 3,45 | 3,47 | -13,16% | 9.519.178,00 |
| 05.08.2025 | 3,91 | 4,07 | 3,90 | 3,99 | 1,79% | 2.449.817,00 |
| 04.08.2025 | 3,79 | 3,97 | 3,76 | 3,92 | 4,53% | 2.046.247,00 |
| 01.08.2025 | 3,77 | 3,81 | 3,70 | 3,75 | -0,66% | 2.546.514,00 |
| 31.07.2025 | 3,87 | 3,90 | 3,75 | 3,78 | -2,45% | 2.063.928,00 |
| 30.07.2025 | 3,85 | 3,99 | 3,84 | 3,87 | 1,71% | 2.480.012,00 |
| 29.07.2025 | 3,96 | 4,07 | 3,81 | 3,81 | -3,91% | 4.341.957,00 |
| 28.07.2025 | 4,11 | 4,12 | 3,93 | 3,96 | -2,46% | 2.257.834,00 |
| 25.07.2025 | 4,10 | 4,13 | 4,02 | 4,06 | -0,49% | 2.435.550,00 |
| 24.07.2025 | 4,07 | 4,11 | 4,03 | 4,08 | -0,49% | 1.703.762,00 |
| 23.07.2025 | 3,93 | 4,13 | 3,89 | 4,10 | 4,33% | 3.226.344,00 |
| 22.07.2025 | 3,83 | 3,94 | 3,83 | 3,93 | 2,88% | 2.294.490,00 |
| 21.07.2025 | 3,76 | 3,87 | 3,74 | 3,82 | 1,60% | 2.617.100,00 |
| 18.07.2025 | 3,92 | 3,92 | 3,75 | 3,76 | -3,59% | 2.315.224,00 |
| 17.07.2025 | 3,97 | 3,98 | 3,89 | 3,90 | -1,52% | 1.888.800,00 |
| 16.07.2025 | 3,94 | 4,00 | 3,90 | 3,96 | 2,86% | 2.895.415,00 |
| 15.07.2025 | 4,04 | 4,05 | 3,83 | 3,85 | -4,47% | 2.916.398,00 |
| 14.07.2025 | 3,79 | 4,04 | 3,77 | 4,03 | 6,90% | 2.973.096,00 |
| 11.07.2025 | 3,75 | 3,80 | 3,73 | 3,77 | -0,79% | 1.824.848,00 |
| 10.07.2025 | 3,80 | 3,83 | 3,76 | 3,80 | -0,52% | 1.805.537,00 |
| 09.07.2025 | 3,65 | 3,82 | 3,63 | 3,82 | 5,52% | 3.522.901,00 |
| 08.07.2025 | 3,56 | 3,67 | 3,54 | 3,62 | 2,26% | 2.539.996,00 |
| 07.07.2025 | 3,57 | 3,60 | 3,51 | 3,54 | -1,67% | 2.369.998,00 |
| 03.07.2025 | 3,69 | 3,69 | 3,55 | 3,60 | -0,55% | 1.744.576,00 |
| 02.07.2025 | 3,59 | 3,68 | 3,52 | 3,62 | 1,12% | 3.250.675,00 |
| 01.07.2025 | 3,74 | 3,77 | 3,55 | 3,58 | -4,28% | 5.307.425,00 |
| 30.06.2025 | 3,76 | 3,78 | 3,65 | 3,74 | -0,53% | 3.315.974,00 |
| 27.06.2025 | 3,78 | 3,78 | 3,68 | 3,76 | -0,27% | 9.455.345,00 |
| 26.06.2025 | 3,85 | 3,87 | 3,72 | 3,77 | -2,08% | 2.293.106,00 |
| 25.06.2025 | 3,96 | 4,00 | 3,70 | 3,85 | -3,51% | 4.250.557,00 |
| 24.06.2025 | 3,83 | 3,99 | 3,75 | 3,99 | 5,14% | 3.552.236,00 |
| 23.06.2025 | 3,72 | 3,80 | 3,65 | 3,80 | 0,66% | 3.152.078,00 |
| 20.06.2025 | 3,84 | 3,88 | 3,75 | 3,77 | -1,05% | 6.161.816,00 |
| 18.06.2025 | 3,72 | 3,88 | 3,63 | 3,81 | 1,60% | 3.421.323,00 |
| 17.06.2025 | 3,79 | 3,79 | 3,70 | 3,75 | -1,57% | 2.484.768,00 |
| 16.06.2025 | 3,78 | 3,85 | 3,72 | 3,81 | 2,70% | 2.708.203,00 |
| 13.06.2025 | 3,80 | 3,81 | 3,70 | 3,71 | -3,13% | 1.781.039,00 |
| 12.06.2025 | 3,86 | 3,88 | 3,80 | 3,83 | -1,29% | 1.862.583,00 |
| 11.06.2025 | 3,97 | 3,99 | 3,87 | 3,88 | -1,02% | 3.608.725,00 |
| 10.06.2025 | 4,12 | 4,13 | 3,89 | 3,92 | -10,30% | 7.418.673,00 |
| 09.06.2025 | 4,44 | 4,48 | 4,36 | 4,37 | -0,23% | 1.598.728,00 |
| 06.06.2025 | 4,30 | 4,39 | 4,30 | 4,38 | 1,86% | 1.567.208,00 |
| 05.06.2025 | 4,35 | 4,35 | 4,27 | 4,30 | -1,15% | 1.126.427,00 |
| 04.06.2025 | 4,43 | 4,48 | 4,32 | 4,35 | -1,58% | 2.241.359,00 |
| 03.06.2025 | 4,29 | 4,47 | 4,25 | 4,42 | 3,03% | 2.568.609,00 |
| 02.06.2025 | 4,13 | 4,35 | 4,13 | 4,29 | 3,37% | 2.005.205,00 |
| 30.05.2025 | 4,12 | 4,19 | 4,07 | 4,15 | 0,73% | 2.473.281,00 |
| 29.05.2025 | 4,13 | 4,15 | 4,08 | 4,12 | 1,23% | 1.275.677,00 |
| 28.05.2025 | 4,23 | 4,25 | 4,07 | 4,07 | -3,21% | 1.890.471,00 |
| 27.05.2025 | 4,14 | 4,24 | 4,11 | 4,21 | 2,06% | 1.810.582,00 |
| 23.05.2025 | 4,15 | 4,19 | 4,10 | 4,12 | -2,37% | 2.032.145,00 |
| 22.05.2025 | 4,13 | 4,24 | 4,05 | 4,22 | 1,20% | 1.735.226,00 |
| 21.05.2025 | 4,31 | 4,31 | 4,14 | 4,17 | -4,25% | 2.357.115,00 |
| 20.05.2025 | 4,45 | 4,52 | 4,34 | 4,36 | -2,57% | 1.724.396,00 |
| 19.05.2025 | 4,37 | 4,49 | 4,37 | 4,47 | 2,29% | 1.524.120,00 |
| 16.05.2025 | 4,53 | 4,55 | 4,35 | 4,37 | -4,17% | 2.917.392,00 |
| 15.05.2025 | 4,56 | 4,60 | 4,46 | 4,56 | -0,22% | 1.347.277,00 |
| 14.05.2025 | 4,75 | 4,77 | 4,56 | 4,57 | -3,18% | 1.277.474,00 |
| 13.05.2025 | 4,81 | 4,81 | 4,65 | 4,72 | -1,87% | 2.465.901,00 |
| 12.05.2025 | 4,52 | 4,83 | 4,52 | 4,81 | 5,48% | 2.569.727,00 |
| 09.05.2025 | 4,64 | 4,73 | 4,56 | 4,56 | -1,51% | 2.011.774,00 |
| 08.05.2025 | 4,61 | 4,77 | 4,42 | 4,63 | -4,54% | 2.375.836,00 |
| 07.05.2025 | 4,78 | 4,87 | 4,70 | 4,85 | 1,46% | 1.876.776,00 |
| 06.05.2025 | 4,96 | 4,96 | 4,76 | 4,78 | -3,63% | 1.247.541,00 |
| 05.05.2025 | 5,00 | 5,05 | 4,95 | 4,96 | -0,80% | 1.035.480,00 |
| 02.05.2025 | 5,00 | 5,04 | 4,92 | 5,00 | 1,01% | 1.639.804,00 |
| 01.05.2025 | 5,03 | 5,05 | 4,87 | 4,95 | -1,79% | 1.481.630,00 |
| 30.04.2025 | 4,91 | 5,10 | 4,88 | 5,04 | 2,65% | 2.008.906,00 |
| 29.04.2025 | 4,72 | 4,93 | 4,66 | 4,91 | 3,81% | 1.890.086,00 |