5,000$
1,02%
Echtzeit-Aktienkurs MannKind Corp.
Bid:
Ask:
Aktienkurse zur MannKind Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 4,93 | 5,01 | 4,90 | 5,00 | 1,00% | - |
| 01.04.2025 | 5,03 | 5,08 | 4,91 | 4,95 | -1,69% | 2.880.825,00 |
| 31.03.2025 | 4,96 | 5,06 | 4,89 | 5,04 | 0,10% | 3.383.162,00 |
| 28.03.2025 | 5,09 | 5,12 | 5,00 | 5,03 | -1,37% | 1.299.185,00 |
| 27.03.2025 | 5,05 | 5,11 | 5,02 | 5,10 | 0,79% | 1.321.208,00 |
| 26.03.2025 | 5,21 | 5,22 | 5,05 | 5,06 | -3,07% | 1.318.487,00 |
| 25.03.2025 | 5,22 | 5,27 | 5,16 | 5,22 | -0,19% | 1.582.430,00 |
| 24.03.2025 | 5,23 | 5,28 | 5,20 | 5,23 | 0,19% | 1.324.770,00 |
| 21.03.2025 | 5,23 | 5,23 | 5,16 | 5,22 | -0,76% | 2.505.207,00 |
| 20.03.2025 | 5,30 | 5,44 | 5,23 | 5,26 | -1,13% | 2.076.848,00 |
| 19.03.2025 | 5,19 | 5,32 | 5,18 | 5,32 | 2,11% | 1.424.390,00 |
| 18.03.2025 | 5,22 | 5,27 | 5,15 | 5,21 | -0,57% | 1.378.574,00 |
| 17.03.2025 | 5,18 | 5,29 | 5,16 | 5,24 | 0,77% | 1.897.386,00 |
| 14.03.2025 | 5,20 | 5,30 | 5,16 | 5,20 | 0,97% | 1.622.829,00 |
| 13.03.2025 | 5,19 | 5,30 | 5,06 | 5,15 | -1,15% | 1.529.536,00 |
| 12.03.2025 | 5,24 | 5,29 | 5,14 | 5,21 | -0,76% | 2.171.792,00 |
| 11.03.2025 | 4,98 | 5,26 | 4,91 | 5,25 | 5,21% | 2.386.003,00 |
| 10.03.2025 | 4,91 | 5,04 | 4,77 | 4,99 | 0,20% | 2.816.900,00 |
| 07.03.2025 | 4,92 | 5,04 | 4,88 | 4,98 | 1,22% | 3.064.822,00 |
| 06.03.2025 | 5,10 | 5,12 | 4,90 | 4,92 | -4,47% | 2.564.570,00 |
| 05.03.2025 | 5,14 | 5,19 | 5,08 | 5,15 | 0,00% | 2.193.504,00 |
| 04.03.2025 | 5,01 | 5,19 | 5,01 | 5,15 | 0,39% | 2.823.732,00 |
| 03.03.2025 | 5,35 | 5,39 | 5,10 | 5,13 | -3,93% | 3.276.732,00 |
| 28.02.2025 | 5,24 | 5,41 | 5,21 | 5,34 | 2,10% | 2.988.484,00 |
| 27.02.2025 | 5,47 | 5,74 | 5,15 | 5,23 | -4,39% | 4.126.430,00 |
| 26.02.2025 | 5,61 | 5,63 | 5,29 | 5,47 | -3,01% | 3.203.827,00 |
| 25.02.2025 | 5,69 | 5,77 | 5,56 | 5,64 | -1,05% | 1.523.895,00 |
| 24.02.2025 | 5,80 | 5,84 | 5,66 | 5,70 | -1,04% | 1.391.484,00 |
| 21.02.2025 | 5,74 | 5,86 | 5,68 | 5,76 | 1,77% | 1.927.744,00 |
| 20.02.2025 | 5,50 | 5,68 | 5,44 | 5,66 | 2,72% | 2.067.576,00 |
| 19.02.2025 | 5,45 | 5,56 | 5,40 | 5,51 | 1,66% | 1.876.733,00 |
| 18.02.2025 | 5,36 | 5,48 | 5,36 | 5,42 | 1,33% | 1.546.526,00 |
| 17.02.2025 | 5,35 | 5,35 | 5,34 | 5,35 | -1,31% | - |
| 14.02.2025 | 5,57 | 5,60 | 5,32 | 5,42 | -2,34% | 2.270.966,00 |
| 13.02.2025 | 5,64 | 5,65 | 5,49 | 5,55 | -0,89% | 1.445.027,00 |
| 12.02.2025 | 5,54 | 5,63 | 5,50 | 5,60 | 0,36% | 1.799.429,00 |
| 11.02.2025 | 5,56 | 5,63 | 5,51 | 5,58 | -0,18% | 1.121.918,00 |
| 10.02.2025 | 5,79 | 5,86 | 5,56 | 5,59 | -0,71% | 1.840.842,00 |
| 07.02.2025 | 5,65 | 5,77 | 5,59 | 5,63 | -0,35% | 1.228.166,00 |
| 06.02.2025 | 5,63 | 5,72 | 5,54 | 5,65 | 0,18% | 1.235.899,00 |
| 05.02.2025 | 5,61 | 5,75 | 5,59 | 5,64 | 0,89% | 1.561.789,00 |
| 04.02.2025 | 5,56 | 5,60 | 5,46 | 5,59 | 0,36% | 2.355.145,00 |
| 03.02.2025 | 5,61 | 5,68 | 5,46 | 5,57 | -3,80% | 2.662.018,00 |
| 31.01.2025 | 5,97 | 5,98 | 5,75 | 5,79 | -3,02% | 2.887.232,00 |
| 30.01.2025 | 6,13 | 6,16 | 5,91 | 5,97 | -2,29% | 1.693.959,00 |
| 29.01.2025 | 6,08 | 6,19 | 6,01 | 6,11 | 0,00% | 966.797,00 |
| 28.01.2025 | 6,14 | 6,23 | 6,05 | 6,11 | 0,33% | 1.212.164,00 |
| 27.01.2025 | 5,97 | 6,15 | 5,96 | 6,09 | 1,00% | 1.436.112,00 |
| 24.01.2025 | 5,94 | 6,09 | 5,91 | 6,03 | 1,34% | 1.388.298,00 |
| 23.01.2025 | 6,11 | 6,13 | 5,92 | 5,95 | -3,57% | 2.632.532,00 |
| 22.01.2025 | 6,01 | 6,24 | 5,99 | 6,17 | 2,15% | 2.313.111,00 |
| 21.01.2025 | 6,06 | 6,11 | 5,96 | 6,04 | 0,50% | 2.972.700,00 |
| 17.01.2025 | 6,04 | 6,04 | 5,79 | 6,01 | 0,00% | 3.443.088,00 |
| 16.01.2025 | 6,05 | 6,11 | 6,00 | 6,01 | -0,99% | 1.418.008,00 |
| 15.01.2025 | 6,16 | 6,18 | 6,01 | 6,07 | 0,66% | 1.585.030,00 |
| 14.01.2025 | 6,24 | 6,32 | 6,00 | 6,03 | -1,63% | 1.806.925,00 |
| 13.01.2025 | 6,08 | 6,19 | 5,99 | 6,13 | 0,66% | 1.984.163,00 |
| 10.01.2025 | 6,12 | 6,15 | 5,98 | 6,09 | -1,30% | 2.021.927,00 |
| 08.01.2025 | 6,26 | 6,32 | 6,15 | 6,17 | -1,44% | 1.761.411,00 |
| 07.01.2025 | 6,38 | 6,43 | 6,21 | 6,26 | -1,88% | 1.789.277,00 |
| 06.01.2025 | 6,51 | 6,58 | 6,38 | 6,38 | -1,54% | 1.613.524,00 |
| 03.01.2025 | 6,60 | 6,67 | 6,48 | 6,48 | -1,82% | 1.717.318,00 |
| 02.01.2025 | 6,50 | 6,68 | 6,50 | 6,60 | 2,64% | 3.135.620,00 |
| 31.12.2024 | 6,53 | 6,62 | 6,42 | 6,43 | -1,38% | 1.716.803,00 |
| 30.12.2024 | 6,75 | 6,75 | 6,47 | 6,52 | -4,40% | 5.425.723,00 |
| 27.12.2024 | 6,87 | 6,88 | 6,67 | 6,82 | -1,02% | 2.253.173,00 |
| 26.12.2024 | 6,75 | 6,90 | 6,59 | 6,89 | 2,23% | 2.308.107,00 |
| 24.12.2024 | 7,02 | 7,02 | 6,72 | 6,74 | -3,99% | 1.413.597,00 |
| 23.12.2024 | 6,73 | 7,04 | 6,73 | 7,02 | 2,48% | 3.237.992,00 |
| 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 |