3,313$
-1,24%
Echtzeit-Aktienkurs MannKind Corp.
Bid:
Ask:
Aktienkurse zur MannKind Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 3,43 | 3,53 | 3,30 | 3,36 | -2,04% | 3.494.664,00 |
| 02.06.2026 | 3,49 | 3,59 | 3,41 | 3,43 | -3,11% | 7.025.035,00 |
| 01.06.2026 | 3,76 | 3,81 | 3,41 | 3,54 | -6,10% | 8.345.288,00 |
| 29.05.2026 | 3,66 | 3,94 | 3,51 | 3,77 | 3,57% | 20.391.857,00 |
| 28.05.2026 | 3,57 | 3,68 | 3,47 | 3,64 | 2,54% | 5.464.380,00 |
| 27.05.2026 | 3,53 | 3,63 | 3,44 | 3,55 | 0,57% | 3.581.373,00 |
| 26.05.2026 | 3,43 | 3,56 | 3,42 | 3,53 | 4,44% | 3.704.851,00 |
| 22.05.2026 | 3,32 | 3,47 | 3,32 | 3,38 | 2,11% | 4.608.165,00 |
| 21.05.2026 | 3,20 | 3,35 | 3,14 | 3,31 | 1,85% | 3.002.120,00 |
| 20.05.2026 | 3,00 | 3,27 | 2,99 | 3,25 | 10,17% | 5.175.749,00 |
| 19.05.2026 | 2,99 | 3,01 | 2,93 | 2,95 | -1,01% | 4.549.095,00 |
| 18.05.2026 | 3,13 | 3,17 | 2,97 | 2,98 | -3,56% | 5.152.103,00 |
| 15.05.2026 | 3,19 | 3,21 | 3,07 | 3,09 | -4,04% | 4.962.233,00 |
| 14.05.2026 | 3,21 | 3,25 | 3,14 | 3,22 | 0,31% | 3.592.242,00 |
| 13.05.2026 | 3,28 | 3,28 | 3,11 | 3,21 | -2,13% | 4.510.656,00 |
| 12.05.2026 | 3,35 | 3,43 | 3,25 | 3,28 | -2,67% | 5.514.111,00 |
| 11.05.2026 | 3,53 | 3,60 | 3,33 | 3,37 | -4,26% | 7.537.876,00 |
| 08.05.2026 | 3,56 | 3,68 | 3,40 | 3,52 | -0,98% | 9.544.170,00 |
| 07.05.2026 | 3,32 | 3,88 | 3,26 | 3,56 | -0,14% | 16.013.770,00 |
| 06.05.2026 | 3,44 | 4,29 | 3,40 | 3,56 | 24,48% | 36.837.694,00 |
| 05.05.2026 | 2,83 | 2,89 | 2,83 | 2,86 | 1,78% | 3.029.569,00 |
| 04.05.2026 | 2,84 | 2,88 | 2,78 | 2,81 | -1,06% | 3.684.491,00 |
| 01.05.2026 | 2,83 | 2,87 | 2,78 | 2,84 | 0,35% | 2.797.413,00 |
| 30.04.2026 | 2,75 | 2,86 | 2,74 | 2,83 | 2,91% | 3.616.946,00 |
| 29.04.2026 | 2,78 | 2,78 | 2,68 | 2,75 | -1,43% | 3.009.807,00 |
| 28.04.2026 | 2,67 | 2,81 | 2,65 | 2,79 | 6,08% | 5.621.369,00 |
| 27.04.2026 | 2,71 | 2,76 | 2,59 | 2,63 | -2,59% | 3.928.618,00 |
| 24.04.2026 | 2,72 | 2,76 | 2,66 | 2,70 | -0,55% | 2.776.174,00 |
| 23.04.2026 | 2,73 | 2,75 | 2,66 | 2,72 | -0,91% | 2.944.509,00 |
| 22.04.2026 | 2,75 | 2,76 | 2,66 | 2,74 | 1,48% | 3.928.189,00 |
| 21.04.2026 | 2,97 | 2,98 | 2,70 | 2,70 | -7,38% | 5.216.886,00 |
| 20.04.2026 | 2,85 | 2,97 | 2,79 | 2,92 | 2,64% | 4.068.845,00 |
| 17.04.2026 | 2,78 | 2,85 | 2,76 | 2,84 | 3,27% | 3.549.751,00 |
| 16.04.2026 | 2,77 | 2,77 | 2,68 | 2,75 | -0,72% | 3.025.612,00 |
| 15.04.2026 | 2,71 | 2,78 | 2,67 | 2,77 | 1,09% | 3.212.572,00 |
| 14.04.2026 | 2,66 | 2,75 | 2,64 | 2,74 | 3,98% | 3.598.989,00 |
| 13.04.2026 | 2,57 | 2,67 | 2,56 | 2,64 | 2,53% | 2.558.237,00 |
| 10.04.2026 | 2,60 | 2,64 | 2,55 | 2,57 | 0,00% | 3.100.447,00 |
| 09.04.2026 | 2,59 | 2,65 | 2,56 | 2,57 | -1,53% | 3.291.189,00 |
| 08.04.2026 | 2,67 | 2,68 | 2,56 | 2,61 | 1,36% | 4.471.317,00 |
| 07.04.2026 | 2,53 | 2,58 | 2,42 | 2,58 | 0,59% | 3.022.388,00 |
| 06.04.2026 | 2,47 | 2,56 | 2,45 | 2,56 | 2,40% | 3.175.559,00 |
| 02.04.2026 | 2,48 | 2,51 | 2,42 | 2,50 | -1,57% | 3.758.383,00 |
| 01.04.2026 | 2,48 | 2,58 | 2,45 | 2,54 | 3,67% | 3.478.444,00 |
| 31.03.2026 | 2,42 | 2,48 | 2,35 | 2,45 | 3,81% | 4.843.967,00 |
| 30.03.2026 | 2,33 | 2,43 | 2,29 | 2,36 | 3,51% | 5.517.104,00 |
| 27.03.2026 | 2,27 | 2,32 | 2,23 | 2,28 | -0,87% | 5.604.328,00 |
| 26.03.2026 | 2,25 | 2,37 | 2,24 | 2,30 | 0,88% | 6.357.016,00 |
| 25.03.2026 | 2,34 | 2,45 | 2,25 | 2,28 | -0,44% | 6.324.224,00 |
| 24.03.2026 | 2,41 | 2,41 | 2,25 | 2,29 | -6,15% | 14.761.521,00 |
| 23.03.2026 | 2,54 | 2,59 | 2,39 | 2,44 | -1,21% | 6.293.253,00 |
| 20.03.2026 | 2,54 | 2,54 | 2,41 | 2,47 | -1,98% | 19.093.757,00 |
| 19.03.2026 | 2,57 | 2,60 | 2,48 | 2,52 | -3,45% | 4.640.831,00 |
| 18.03.2026 | 2,68 | 2,73 | 2,59 | 2,61 | -4,40% | 4.763.631,00 |
| 17.03.2026 | 2,76 | 2,76 | 2,70 | 2,73 | -1,44% | 3.652.065,00 |
| 16.03.2026 | 2,77 | 2,86 | 2,74 | 2,77 | 0,00% | 5.392.892,00 |
| 13.03.2026 | 2,81 | 2,81 | 2,70 | 2,77 | -1,77% | 3.814.320,00 |
| 12.03.2026 | 2,76 | 2,88 | 2,69 | 2,82 | 0,00% | 6.205.862,00 |
| 11.03.2026 | 2,81 | 2,92 | 2,72 | 2,82 | 8,05% | 7.294.714,00 |
| 10.03.2026 | 2,72 | 2,74 | 2,57 | 2,61 | -2,61% | 4.710.843,00 |
| 09.03.2026 | 2,64 | 2,68 | 2,52 | 2,68 | 2,68% | 6.604.368,00 |
| 06.03.2026 | 2,81 | 2,81 | 2,59 | 2,61 | -7,77% | 9.363.910,00 |
| 05.03.2026 | 2,94 | 2,97 | 2,81 | 2,83 | -4,07% | 6.295.458,00 |
| 04.03.2026 | 2,96 | 3,01 | 2,87 | 2,95 | 0,85% | 7.052.491,00 |
| 03.03.2026 | 2,95 | 3,02 | 2,83 | 2,93 | -3,62% | 5.142.024,00 |
| 02.03.2026 | 3,23 | 3,25 | 2,95 | 3,04 | -7,47% | 10.411.019,00 |
| 27.02.2026 | 3,15 | 3,37 | 3,14 | 3,28 | 1,23% | 8.838.593,00 |
| 26.02.2026 | 3,70 | 3,72 | 2,94 | 3,24 | -7,43% | 31.394.969,00 |
| 25.02.2026 | 5,54 | 5,55 | 3,29 | 3,50 | -36,82% | 36.449.530,00 |
| 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 |