4,125$
0,62%
Echtzeit-Aktienkurs MannKind Corp.
Bid:
Ask:
Aktienkurse zur MannKind Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 4,16 | 4,21 | 4,10 | 4,12 | -0,72% | 1.600.922,00 |
| 12.04.2024 | 4,30 | 4,33 | 4,10 | 4,15 | -3,49% | 2.108.364,00 |
| 11.04.2024 | 4,29 | 4,38 | 4,20 | 4,30 | 1,65% | 1.493.774,00 |
| 10.04.2024 | 4,34 | 4,35 | 4,15 | 4,23 | -4,94% | 3.036.058,00 |
| 09.04.2024 | 4,47 | 4,60 | 4,39 | 4,45 | -2,09% | 2.064.130,00 |
| 08.04.2024 | 4,47 | 4,62 | 4,42 | 4,55 | 2,36% | 1.958.568,00 |
| 05.04.2024 | 4,30 | 4,54 | 4,21 | 4,44 | 2,90% | 2.573.128,00 |
| 04.04.2024 | 4,47 | 4,52 | 4,30 | 4,32 | -2,60% | 2.705.575,00 |
| 03.04.2024 | 4,30 | 4,49 | 4,22 | 4,43 | 3,02% | 2.812.553,00 |
| 02.04.2024 | 4,30 | 4,34 | 4,23 | 4,30 | -1,15% | 4.039.410,00 |
| 01.04.2024 | 4,52 | 4,52 | 4,30 | 4,35 | -3,97% | 2.720.596,00 |
| 28.03.2024 | 4,63 | 4,74 | 4,49 | 4,53 | -2,16% | 2.578.161,00 |
| 27.03.2024 | 4,90 | 4,93 | 4,52 | 4,63 | -5,70% | 5.866.745,00 |
| 26.03.2024 | 4,95 | 5,06 | 4,86 | 4,91 | 0,20% | 2.590.219,00 |
| 25.03.2024 | 4,92 | 5,11 | 4,89 | 4,90 | -0,41% | 1.911.518,00 |
| 22.03.2024 | 4,79 | 4,94 | 4,74 | 4,92 | 3,36% | 2.245.678,00 |
| 21.03.2024 | 4,87 | 4,96 | 4,70 | 4,76 | -1,24% | 2.511.950,00 |
| 20.03.2024 | 4,69 | 4,83 | 4,60 | 4,82 | 3,21% | 2.200.882,00 |
| 19.03.2024 | 4,61 | 4,70 | 4,54 | 4,67 | 1,08% | 1.824.161,00 |
| 18.03.2024 | 4,46 | 4,74 | 4,41 | 4,62 | 3,36% | 3.996.555,00 |
| 15.03.2024 | 4,46 | 4,57 | 4,40 | 4,47 | -0,67% | 5.811.293,00 |
| 14.03.2024 | 4,54 | 4,64 | 4,44 | 4,50 | -1,96% | 2.433.403,00 |
| 13.03.2024 | 4,44 | 4,61 | 4,44 | 4,59 | 3,15% | 3.143.700,00 |
| 12.03.2024 | 4,58 | 4,64 | 4,40 | 4,45 | -3,47% | 3.356.658,00 |
| 11.03.2024 | 5,25 | 5,26 | 4,55 | 4,61 | -12,52% | 6.829.682,00 |
| 08.03.2024 | 5,20 | 5,40 | 5,19 | 5,27 | 2,33% | 5.134.209,00 |
| 07.03.2024 | 4,85 | 5,21 | 4,80 | 5,15 | 7,40% | 8.675.322,00 |
| 06.03.2024 | 4,85 | 4,86 | 4,71 | 4,80 | 0,74% | 4.732.917,00 |
| 05.03.2024 | 4,65 | 4,86 | 4,61 | 4,76 | 2,59% | 6.434.525,00 |
| 04.03.2024 | 4,60 | 4,67 | 4,46 | 4,64 | 3,11% | 6.869.819,00 |
| 01.03.2024 | 4,15 | 4,70 | 4,15 | 4,50 | 9,49% | 7.006.191,00 |
| 29.02.2024 | 4,03 | 4,32 | 3,98 | 4,11 | 4,85% | 6.370.737,00 |
| 28.02.2024 | 3,90 | 4,28 | 3,86 | 3,92 | 3,70% | 6.239.311,00 |
| 27.02.2024 | 3,60 | 3,83 | 3,57 | 3,78 | 5,59% | 3.338.240,00 |
| 26.02.2024 | 3,57 | 3,58 | 3,47 | 3,58 | 0,85% | 1.731.308,00 |
| 23.02.2024 | 3,58 | 3,60 | 3,53 | 3,55 | -1,25% | 1.449.402,00 |
| 22.02.2024 | 3,60 | 3,64 | 3,53 | 3,60 | -0,28% | 1.176.060,00 |
| 21.02.2024 | 3,61 | 3,64 | 3,53 | 3,61 | -0,14% | 1.204.882,00 |
| 20.02.2024 | 3,59 | 3,66 | 3,56 | 3,61 | -1,10% | 1.511.488,00 |
| 16.02.2024 | 3,71 | 3,72 | 3,62 | 3,65 | -2,01% | 1.497.297,00 |
| 15.02.2024 | 3,62 | 3,74 | 3,60 | 3,73 | 3,33% | 2.864.576,00 |
| 14.02.2024 | 3,45 | 3,61 | 3,41 | 3,61 | 5,87% | 2.371.146,00 |
| 13.02.2024 | 3,60 | 3,60 | 3,38 | 3,41 | -7,47% | 3.025.301,00 |
| 12.02.2024 | 3,51 | 3,68 | 3,43 | 3,68 | 4,84% | 2.793.071,00 |
| 09.02.2024 | 3,48 | 3,51 | 3,43 | 3,51 | 2,18% | 1.694.109,00 |
| 08.02.2024 | 3,41 | 3,46 | 3,37 | 3,44 | 0,15% | 939.391,00 |
| 07.02.2024 | 3,47 | 3,48 | 3,37 | 3,43 | -0,87% | 1.412.441,00 |
| 06.02.2024 | 3,24 | 3,47 | 3,22 | 3,46 | 6,46% | 1.773.358,00 |
| 05.02.2024 | 3,28 | 3,29 | 3,17 | 3,25 | -0,91% | 1.950.281,00 |
| 02.02.2024 | 3,38 | 3,38 | 3,22 | 3,28 | -3,81% | 1.897.537,00 |
| 01.02.2024 | 3,38 | 3,43 | 3,32 | 3,41 | 2,10% | 1.826.540,00 |
| 31.01.2024 | 3,39 | 3,49 | 3,34 | 3,34 | -2,05% | 1.955.681,00 |
| 30.01.2024 | 3,50 | 3,50 | 3,39 | 3,41 | -3,13% | 1.379.981,00 |
| 29.01.2024 | 3,35 | 3,53 | 3,32 | 3,52 | 5,07% | 1.956.156,00 |
| 26.01.2024 | 3,47 | 3,50 | 3,33 | 3,35 | -2,62% | 1.338.744,00 |
| 25.01.2024 | 3,48 | 3,55 | 3,42 | 3,44 | 0,00% | 1.527.160,00 |
| 24.01.2024 | 3,47 | 3,52 | 3,41 | 3,44 | -0,29% | 2.176.710,00 |
| 23.01.2024 | 3,50 | 3,57 | 3,37 | 3,45 | 0,00% | 1.470.558,00 |
| 22.01.2024 | 3,39 | 3,49 | 3,33 | 3,45 | 2,68% | 5.800.746,00 |
| 19.01.2024 | 3,38 | 3,40 | 3,30 | 3,36 | 0,30% | 3.263.510,00 |
| 18.01.2024 | 3,32 | 3,36 | 3,25 | 3,35 | 2,13% | 3.062.290,00 |
| 17.01.2024 | 3,31 | 3,32 | 3,21 | 3,28 | -1,50% | 3.628.141,00 |
| 16.01.2024 | 3,37 | 3,38 | 3,29 | 3,33 | -2,63% | 2.058.570,00 |
| 12.01.2024 | 3,49 | 3,52 | 3,31 | 3,42 | -1,16% | 3.049.959,00 |
| 11.01.2024 | 3,52 | 3,61 | 3,46 | 3,46 | -3,89% | 2.911.752,00 |
| 10.01.2024 | 3,56 | 3,60 | 3,49 | 3,60 | 1,12% | 1.675.203,00 |
| 09.01.2024 | 3,64 | 3,65 | 3,56 | 3,56 | -4,04% | 2.169.233,00 |
| 08.01.2024 | 3,61 | 3,71 | 3,41 | 3,71 | 1,92% | 3.305.642,00 |
| 05.01.2024 | 3,76 | 3,77 | 3,62 | 3,64 | -4,71% | 5.315.105,00 |
| 04.01.2024 | 3,74 | 3,88 | 3,70 | 3,82 | 3,24% | 2.663.283,00 |
| 03.01.2024 | 4,00 | 4,00 | 3,63 | 3,70 | -5,61% | 3.811.524,00 |
| 02.01.2024 | 3,71 | 4,14 | 3,69 | 3,92 | 7,69% | 7.778.719,00 |
| 29.12.2023 | 3,72 | 3,72 | 3,63 | 3,64 | -1,62% | 1.697.051,00 |
| 28.12.2023 | 3,65 | 3,75 | 3,65 | 3,70 | 1,09% | 1.932.302,00 |
| 27.12.2023 | 3,64 | 3,67 | 3,60 | 3,66 | 0,83% | 1.722.279,00 |
| 26.12.2023 | 3,62 | 3,70 | 3,58 | 3,63 | 0,83% | 1.983.777,00 |
| 22.12.2023 | 3,49 | 3,62 | 3,44 | 3,60 | 5,26% | 3.044.105,00 |
| 21.12.2023 | 3,40 | 3,53 | 3,37 | 3,42 | 2,55% | 3.408.191,00 |
| 20.12.2023 | 3,90 | 4,00 | 3,30 | 3,34 | -14,71% | 9.236.280,00 |
| 19.12.2023 | 3,80 | 3,92 | 3,77 | 3,91 | 4,83% | 2.070.426,00 |
| 18.12.2023 | 3,92 | 3,92 | 3,71 | 3,73 | -5,33% | 2.393.070,00 |
| 15.12.2023 | 3,98 | 4,04 | 3,90 | 3,94 | -1,01% | 3.296.049,00 |
| 14.12.2023 | 3,93 | 4,05 | 3,88 | 3,98 | 2,58% | 3.479.276,00 |
| 13.12.2023 | 3,50 | 3,88 | 3,50 | 3,88 | 10,54% | 3.436.142,00 |
| 12.12.2023 | 3,55 | 3,55 | 3,43 | 3,51 | -0,85% | 2.311.151,00 |
| 11.12.2023 | 3,58 | 3,61 | 3,51 | 3,54 | -1,12% | 2.149.529,00 |
| 08.12.2023 | 3,66 | 3,70 | 3,57 | 3,58 | -2,19% | 2.215.159,00 |
| 07.12.2023 | 3,61 | 3,68 | 3,59 | 3,66 | 2,09% | 2.255.799,00 |
| 06.12.2023 | 3,71 | 3,76 | 3,57 | 3,59 | -3,11% | 3.709.602,00 |
| 05.12.2023 | 3,72 | 3,79 | 3,64 | 3,70 | -1,20% | 2.574.702,00 |
| 04.12.2023 | 3,78 | 3,83 | 3,61 | 3,75 | -0,66% | 2.630.265,00 |
| 01.12.2023 | 3,62 | 3,78 | 3,59 | 3,77 | 4,29% | 3.319.275,00 |
| 30.11.2023 | 3,54 | 3,70 | 3,54 | 3,62 | 2,12% | 1.669.569,00 |
| 29.11.2023 | 3,52 | 3,58 | 3,49 | 3,54 | 1,14% | 1.591.072,00 |
| 28.11.2023 | 3,52 | 3,58 | 3,46 | 3,50 | -0,57% | 1.919.448,00 |
| 27.11.2023 | 3,58 | 3,60 | 3,49 | 3,52 | -2,76% | 2.124.411,00 |
| 24.11.2023 | 3,65 | 3,68 | 3,59 | 3,62 | -0,82% | 714.536,00 |
| 22.11.2023 | 3,71 | 3,77 | 3,64 | 3,65 | -1,62% | 1.631.324,00 |