3,753$
-1,24%
Echtzeit-Aktienkurs MannKind Corp
Bid:
Ask:
Aktienkurse zur MannKind Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 3,83 | 3,85 | 3,73 | 3,75 | -1,32% | 2.469.876,00 |
| 10.09.2026 | 3,90 | 3,90 | 3,76 | 3,80 | -3,55% | 3.209.561,00 |
| 09.09.2026 | 4,16 | 4,36 | 3,92 | 3,94 | -5,29% | 5.192.525,00 |
| 08.09.2026 | 4,00 | 4,32 | 4,00 | 4,16 | 2,46% | 4.930.914,00 |
| 04.09.2026 | 3,92 | 4,10 | 3,92 | 4,06 | 2,40% | 2.807.581,00 |
| 03.09.2026 | 4,05 | 4,07 | 3,96 | 3,97 | -1,86% | 2.331.113,00 |
| 02.09.2026 | 3,97 | 4,09 | 3,97 | 4,04 | 1,51% | 2.590.708,00 |
| 01.09.2026 | 3,97 | 4,03 | 3,95 | 3,98 | -0,75% | 2.234.752,00 |
| 31.08.2026 | 3,94 | 4,02 | 3,90 | 4,01 | 1,52% | 2.805.985,00 |
| 28.08.2026 | 4,06 | 4,08 | 3,93 | 3,95 | -2,71% | 1.990.144,00 |
| 27.08.2026 | 4,05 | 4,12 | 4,04 | 4,06 | -0,73% | 2.068.822,00 |
| 26.08.2026 | 4,16 | 4,19 | 4,05 | 4,09 | -2,15% | 1.766.310,00 |
| 25.08.2026 | 4,10 | 4,24 | 4,10 | 4,18 | 2,70% | 3.193.655,00 |
| 24.08.2026 | 4,13 | 4,14 | 4,06 | 4,07 | -1,93% | 2.812.485,00 |
| 21.08.2026 | 4,28 | 4,36 | 4,11 | 4,15 | -2,70% | 3.204.974,00 |
| 20.08.2026 | 4,35 | 4,36 | 4,14 | 4,27 | -2,96% | 3.415.966,00 |
| 19.08.2026 | 4,10 | 4,40 | 4,10 | 4,40 | 7,99% | 5.435.477,00 |
| 18.08.2026 | 3,90 | 4,10 | 3,88 | 4,07 | 4,36% | 4.600.594,00 |
| 17.08.2026 | 3,85 | 3,94 | 3,80 | 3,90 | 1,30% | 3.322.307,00 |
| 14.08.2026 | 3,74 | 3,85 | 3,69 | 3,85 | 3,22% | 2.855.400,00 |
| 13.08.2026 | 3,88 | 3,90 | 3,63 | 3,73 | -2,99% | 5.239.892,00 |
| 12.08.2026 | 3,86 | 3,92 | 3,84 | 3,85 | -0,26% | 3.055.998,00 |
| 11.08.2026 | 3,91 | 3,98 | 3,82 | 3,86 | -1,66% | 4.497.586,00 |
| 10.08.2026 | 4,07 | 4,08 | 3,88 | 3,92 | -4,62% | 4.157.384,00 |
| 07.08.2026 | 3,91 | 4,15 | 3,85 | 4,11 | 5,79% | 5.048.122,00 |
| 06.08.2026 | 3,82 | 3,93 | 3,69 | 3,89 | -6,16% | 9.306.198,00 |
| 05.08.2026 | 3,93 | 4,14 | 3,90 | 4,14 | 4,55% | 6.833.549,00 |
| 04.08.2026 | 3,82 | 4,00 | 3,78 | 3,96 | 3,94% | 5.118.134,00 |
| 03.08.2026 | 3,96 | 3,96 | 3,78 | 3,81 | -2,56% | 5.276.519,00 |
| 31.07.2026 | 4,09 | 4,14 | 3,85 | 3,91 | -4,87% | 5.404.120,00 |
| 30.07.2026 | 3,92 | 4,12 | 3,88 | 4,11 | 6,75% | 4.140.742,00 |
| 29.07.2026 | 3,90 | 3,96 | 3,82 | 3,85 | -1,66% | 3.587.211,00 |
| 28.07.2026 | 3,98 | 4,00 | 3,84 | 3,92 | -0,89% | 3.657.168,00 |
| 27.07.2026 | 4,21 | 4,24 | 3,95 | 3,95 | -4,36% | 5.325.676,00 |
| 24.07.2026 | 4,06 | 4,23 | 3,98 | 4,13 | 5,90% | 9.444.208,00 |
| 23.07.2026 | 3,73 | 3,91 | 3,71 | 3,90 | 1,69% | 2.941.996,00 |
| 22.07.2026 | 4,06 | 4,07 | 3,81 | 3,84 | -5,31% | 5.543.073,00 |
| 21.07.2026 | 3,96 | 4,23 | 3,96 | 4,05 | 1,76% | 4.403.386,00 |
| 20.07.2026 | 4,03 | 4,10 | 3,98 | 3,98 | -1,24% | 3.024.894,00 |
| 17.07.2026 | 4,00 | 4,15 | 3,95 | 4,03 | -0,37% | 3.508.984,00 |
| 16.07.2026 | 4,06 | 4,20 | 4,03 | 4,05 | -1,10% | 3.299.606,00 |
| 15.07.2026 | 3,91 | 4,12 | 3,87 | 4,09 | 5,55% | 5.611.449,00 |
| 14.07.2026 | 4,07 | 4,07 | 3,85 | 3,88 | -3,97% | 4.649.492,00 |
| 13.07.2026 | 4,04 | 4,14 | 3,95 | 4,04 | -1,34% | 4.043.863,00 |
| 10.07.2026 | 4,12 | 4,22 | 3,98 | 4,09 | -1,21% | 4.250.071,00 |
| 09.07.2026 | 4,24 | 4,29 | 4,13 | 4,14 | -2,70% | 3.358.418,00 |
| 08.07.2026 | 4,16 | 4,32 | 4,07 | 4,26 | 1,07% | 6.892.667,00 |
| 07.07.2026 | 4,33 | 4,41 | 4,16 | 4,21 | -1,64% | 3.394.138,00 |
| 06.07.2026 | 4,48 | 4,55 | 4,25 | 4,28 | -5,31% | 4.082.954,00 |
| 02.07.2026 | 4,10 | 4,55 | 4,08 | 4,52 | 11,60% | 9.573.416,00 |
| 01.07.2026 | 4,27 | 4,30 | 4,05 | 4,05 | -5,26% | 2.722.590,00 |
| 30.06.2026 | 4,25 | 4,37 | 4,18 | 4,28 | 0,83% | 6.822.023,00 |
| 29.06.2026 | 4,10 | 4,28 | 4,06 | 4,24 | 2,42% | 3.420.157,00 |
| 26.06.2026 | 3,90 | 4,19 | 3,90 | 4,14 | 5,21% | 11.868.005,00 |
| 25.06.2026 | 3,85 | 3,95 | 3,77 | 3,94 | 2,47% | 3.234.598,00 |
| 24.06.2026 | 3,93 | 3,99 | 3,80 | 3,84 | -2,04% | 4.483.049,00 |
| 23.06.2026 | 3,86 | 3,94 | 3,85 | 3,92 | 0,77% | 2.985.900,00 |
| 22.06.2026 | 3,95 | 4,06 | 3,88 | 3,89 | -0,24% | 3.563.036,00 |
| 19.06.2026 | 3,92 | 3,93 | 3,90 | 3,90 | -1,03% | - |
| 18.06.2026 | 4,00 | 4,02 | 3,83 | 3,94 | 0,25% | 16.622.952,00 |
| 17.06.2026 | 3,89 | 4,02 | 3,88 | 3,93 | 1,55% | 3.665.280,00 |
| 16.06.2026 | 4,00 | 4,04 | 3,84 | 3,87 | -3,25% | 3.164.062,00 |
| 15.06.2026 | 3,73 | 4,06 | 3,70 | 4,00 | 9,29% | 5.605.230,00 |
| 12.06.2026 | 3,75 | 3,81 | 3,64 | 3,66 | -2,14% | 3.844.283,00 |
| 11.06.2026 | 3,63 | 3,79 | 3,55 | 3,74 | 3,03% | 4.071.347,00 |
| 10.06.2026 | 3,50 | 3,74 | 3,48 | 3,63 | 1,68% | 4.478.266,00 |
| 09.06.2026 | 3,44 | 3,60 | 3,41 | 3,57 | 5,31% | 4.907.688,00 |
| 08.06.2026 | 3,45 | 3,52 | 3,38 | 3,39 | -0,29% | 2.349.399,00 |
| 05.06.2026 | 3,53 | 3,53 | 3,39 | 3,40 | -3,68% | 3.245.421,00 |
| 04.06.2026 | 3,35 | 3,53 | 3,34 | 3,53 | 5,22% | 3.519.408,00 |
| 03.06.2026 | 3,43 | 3,53 | 3,30 | 3,36 | -2,19% | 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 |