5,933$
-1,69%
Echtzeit-Aktienkurs MannKind Corp.
Bid:
Ask:
Aktienkurse zur MannKind Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 5,77 | 5,91 | 5,72 | 5,77 | 0,35% | 1.824.087,00 |
| 30.07.2024 | 5,84 | 5,87 | 5,70 | 5,75 | -1,20% | 1.537.934,00 |
| 29.07.2024 | 5,85 | 5,93 | 5,70 | 5,82 | -0,51% | 1.864.593,00 |
| 26.07.2024 | 5,89 | 5,90 | 5,69 | 5,85 | 0,86% | 1.961.651,00 |
| 25.07.2024 | 5,80 | 5,89 | 5,66 | 5,80 | -0,34% | 2.473.741,00 |
| 24.07.2024 | 5,81 | 5,92 | 5,79 | 5,82 | -1,19% | 2.248.344,00 |
| 23.07.2024 | 5,74 | 6,01 | 5,63 | 5,89 | 2,61% | 2.738.295,00 |
| 22.07.2024 | 5,76 | 5,84 | 5,72 | 5,74 | 0,53% | 2.245.135,00 |
| 19.07.2024 | 5,72 | 5,77 | 5,64 | 5,71 | -0,17% | 1.685.541,00 |
| 18.07.2024 | 5,82 | 5,87 | 5,59 | 5,72 | -1,55% | 2.860.092,00 |
| 17.07.2024 | 5,86 | 6,04 | 5,78 | 5,81 | -3,17% | 3.227.190,00 |
| 16.07.2024 | 5,90 | 6,02 | 5,89 | 6,00 | 3,09% | 3.654.637,00 |
| 15.07.2024 | 5,73 | 5,93 | 5,65 | 5,82 | 2,11% | 2.801.225,00 |
| 12.07.2024 | 5,68 | 5,77 | 5,60 | 5,70 | 1,60% | 2.125.520,00 |
| 11.07.2024 | 5,60 | 5,68 | 5,51 | 5,61 | 1,45% | 2.840.477,00 |
| 10.07.2024 | 5,41 | 5,55 | 5,35 | 5,53 | 3,36% | 1.775.524,00 |
| 09.07.2024 | 5,38 | 5,40 | 5,28 | 5,35 | -0,74% | 1.311.383,00 |
| 08.07.2024 | 5,20 | 5,49 | 5,15 | 5,39 | 5,07% | 3.744.551,00 |
| 05.07.2024 | 5,02 | 5,14 | 4,92 | 5,13 | 1,99% | 1.630.391,00 |
| 03.07.2024 | 5,05 | 5,24 | 4,99 | 5,03 | 0,00% | 876.585,00 |
| 02.07.2024 | 5,06 | 5,08 | 4,95 | 5,03 | -1,18% | 1.839.509,00 |
| 01.07.2024 | 5,20 | 5,27 | 5,01 | 5,09 | -2,49% | 3.040.165,00 |
| 28.06.2024 | 5,38 | 5,39 | 5,12 | 5,22 | -1,32% | 5.349.644,00 |
| 27.06.2024 | 5,22 | 5,30 | 5,18 | 5,29 | 1,93% | 1.490.708,00 |
| 26.06.2024 | 5,24 | 5,27 | 5,15 | 5,19 | -0,76% | 2.095.400,00 |
| 25.06.2024 | 5,37 | 5,51 | 5,23 | 5,23 | -3,51% | 2.791.845,00 |
| 24.06.2024 | 5,15 | 5,55 | 5,09 | 5,42 | 6,07% | 5.539.258,00 |
| 21.06.2024 | 4,90 | 5,14 | 4,87 | 5,11 | 5,47% | 7.078.841,00 |
| 20.06.2024 | 4,80 | 4,98 | 4,75 | 4,85 | 1,36% | 2.188.445,00 |
| 18.06.2024 | 4,76 | 4,82 | 4,72 | 4,78 | 0,63% | 1.922.537,00 |
| 17.06.2024 | 4,75 | 4,79 | 4,62 | 4,75 | -1,04% | 2.432.966,00 |
| 14.06.2024 | 5,00 | 5,01 | 4,74 | 4,80 | -4,95% | 2.691.024,00 |
| 13.06.2024 | 4,73 | 5,13 | 4,71 | 5,05 | 6,77% | 3.467.882,00 |
| 12.06.2024 | 4,70 | 4,80 | 4,69 | 4,73 | 1,72% | 2.308.105,00 |
| 11.06.2024 | 4,43 | 4,66 | 4,42 | 4,65 | 3,79% | 1.583.703,00 |
| 10.06.2024 | 4,58 | 4,60 | 4,36 | 4,48 | -4,07% | 3.202.289,00 |
| 07.06.2024 | 4,62 | 4,78 | 4,57 | 4,67 | 0,54% | 1.722.064,00 |
| 06.06.2024 | 4,69 | 4,75 | 4,64 | 4,65 | -1,80% | 1.121.957,00 |
| 05.06.2024 | 4,59 | 4,75 | 4,52 | 4,73 | 3,96% | 2.103.200,00 |
| 04.06.2024 | 4,65 | 4,67 | 4,47 | 4,55 | -3,19% | 3.416.479,00 |
| 03.06.2024 | 4,71 | 4,73 | 4,61 | 4,70 | 0,64% | 2.368.062,00 |
| 31.05.2024 | 4,53 | 4,68 | 4,50 | 4,67 | 3,78% | 2.484.452,00 |
| 30.05.2024 | 4,54 | 4,54 | 4,41 | 4,50 | -0,77% | 1.983.878,00 |
| 29.05.2024 | 4,60 | 4,70 | 4,44 | 4,54 | -2,05% | 2.276.815,00 |
| 28.05.2024 | 4,79 | 4,85 | 4,61 | 4,63 | -3,14% | 1.966.483,00 |
| 24.05.2024 | 4,82 | 4,85 | 4,75 | 4,78 | -0,83% | 1.262.379,00 |
| 23.05.2024 | 4,83 | 4,89 | 4,76 | 4,82 | 0,00% | 2.142.166,00 |
| 22.05.2024 | 4,68 | 4,83 | 4,65 | 4,82 | 1,69% | 1.933.177,00 |
| 21.05.2024 | 4,72 | 4,77 | 4,63 | 4,74 | 0,85% | 1.499.394,00 |
| 20.05.2024 | 4,60 | 4,75 | 4,55 | 4,70 | 2,40% | 2.845.705,00 |
| 17.05.2024 | 4,60 | 4,62 | 4,52 | 4,59 | 0,00% | 2.119.507,00 |
| 16.05.2024 | 4,45 | 4,65 | 4,40 | 4,59 | 3,15% | 2.453.178,00 |
| 15.05.2024 | 4,59 | 4,62 | 4,43 | 4,45 | -1,11% | 2.000.461,00 |
| 14.05.2024 | 4,45 | 4,52 | 4,40 | 4,50 | 2,04% | 2.009.498,00 |
| 13.05.2024 | 4,35 | 4,43 | 4,28 | 4,41 | 2,08% | 1.806.229,00 |
| 10.05.2024 | 4,35 | 4,45 | 4,23 | 4,32 | 0,12% | 1.897.796,00 |
| 09.05.2024 | 4,55 | 4,55 | 4,17 | 4,32 | -1,93% | 2.359.371,00 |
| 08.05.2024 | 4,47 | 4,48 | 4,34 | 4,40 | -1,90% | 1.970.832,00 |
| 07.05.2024 | 4,45 | 4,53 | 4,38 | 4,49 | 1,93% | 2.188.651,00 |
| 06.05.2024 | 4,52 | 4,52 | 4,38 | 4,40 | 0,23% | 1.522.750,00 |
| 03.05.2024 | 4,45 | 4,49 | 4,34 | 4,39 | 0,46% | 1.836.337,00 |
| 02.05.2024 | 4,44 | 4,44 | 4,29 | 4,37 | 0,69% | 1.710.776,00 |
| 01.05.2024 | 4,19 | 4,39 | 4,15 | 4,34 | 5,60% | 2.507.212,00 |
| 30.04.2024 | 4,24 | 4,31 | 4,11 | 4,11 | -3,52% | 2.260.032,00 |
| 29.04.2024 | 4,28 | 4,40 | 4,23 | 4,26 | 0,71% | 1.813.783,00 |
| 26.04.2024 | 4,20 | 4,37 | 4,15 | 4,23 | 1,20% | 2.165.307,00 |
| 25.04.2024 | 4,17 | 4,24 | 4,12 | 4,18 | -0,24% | 1.775.464,00 |
| 24.04.2024 | 4,15 | 4,29 | 4,15 | 4,19 | 0,96% | 2.219.014,00 |
| 23.04.2024 | 4,11 | 4,25 | 4,06 | 4,15 | 0,97% | 1.020.715,00 |
| 22.04.2024 | 4,23 | 4,26 | 4,11 | 4,11 | -1,67% | 1.754.699,00 |
| 19.04.2024 | 4,06 | 4,20 | 4,02 | 4,18 | 2,20% | 1.798.344,00 |
| 18.04.2024 | 4,11 | 4,22 | 4,05 | 4,09 | -0,24% | 1.292.719,00 |
| 17.04.2024 | 4,09 | 4,15 | 3,97 | 4,10 | 1,23% | 2.453.484,00 |
| 16.04.2024 | 4,10 | 4,13 | 4,04 | 4,05 | -1,70% | 1.324.771,00 |