30,446$
-4,32%
Echtzeit-Aktienkurs Manulife Financial Corp
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 31,86 | 31,90 | 30,31 | 30,36 | -4,59% | 2.557.749,00 |
| 20.02.2025 | 30,92 | 32,43 | 30,77 | 31,82 | 6,85% | 4.449.975,00 |
| 19.02.2025 | 29,67 | 29,84 | 29,44 | 29,78 | -0,77% | 2.806.962,00 |
| 18.02.2025 | 29,59 | 30,09 | 29,46 | 30,01 | 0,84% | 3.614.861,00 |
| 17.02.2025 | 29,74 | 29,76 | 29,73 | 29,76 | 0,24% | - |
| 14.02.2025 | 29,63 | 29,73 | 29,49 | 29,69 | 0,17% | 1.150.869,00 |
| 13.02.2025 | 29,61 | 29,65 | 28,87 | 29,64 | 0,14% | 6.650.612,00 |
| 12.02.2025 | 29,38 | 29,67 | 29,36 | 29,60 | -0,03% | 1.320.013,00 |
| 11.02.2025 | 29,76 | 29,76 | 29,23 | 29,61 | -0,87% | 1.348.504,00 |
| 10.02.2025 | 30,25 | 30,42 | 29,83 | 29,87 | -0,90% | 1.886.170,00 |
| 07.02.2025 | 30,08 | 30,19 | 29,94 | 30,14 | 0,43% | 2.002.424,00 |
| 06.02.2025 | 29,88 | 30,08 | 29,78 | 30,01 | 0,47% | 2.411.648,00 |
| 05.02.2025 | 29,88 | 30,01 | 29,71 | 29,87 | 0,61% | 1.171.034,00 |
| 04.02.2025 | 29,78 | 29,87 | 29,58 | 29,69 | 1,33% | 1.601.613,00 |
| 03.02.2025 | 28,31 | 29,50 | 28,10 | 29,30 | -2,04% | 2.518.234,00 |
| 31.01.2025 | 30,46 | 30,57 | 29,89 | 29,91 | -2,03% | 1.601.353,00 |
| 30.01.2025 | 30,53 | 30,76 | 30,27 | 30,53 | 0,46% | 2.461.214,00 |
| 29.01.2025 | 29,99 | 30,48 | 29,99 | 30,39 | 0,56% | 1.673.797,00 |
| 28.01.2025 | 30,38 | 30,55 | 30,05 | 30,22 | -0,43% | 1.942.967,00 |
| 27.01.2025 | 30,41 | 30,68 | 30,23 | 30,35 | -0,69% | 3.526.677,00 |
| 24.01.2025 | 30,72 | 30,78 | 30,48 | 30,56 | -0,36% | 1.429.556,00 |
| 23.01.2025 | 30,46 | 30,93 | 30,46 | 30,67 | 0,79% | 1.957.846,00 |
| 22.01.2025 | 30,87 | 30,95 | 30,42 | 30,43 | -1,33% | 1.516.675,00 |
| 21.01.2025 | 30,69 | 30,98 | 30,61 | 30,84 | 0,75% | 1.719.705,00 |
| 17.01.2025 | 30,84 | 31,11 | 30,54 | 30,61 | -0,71% | 1.430.458,00 |
| 16.01.2025 | 30,69 | 30,96 | 30,66 | 30,83 | 0,42% | 1.475.850,00 |
| 15.01.2025 | 30,27 | 30,71 | 30,27 | 30,70 | 2,88% | 1.087.013,00 |
| 14.01.2025 | 29,61 | 29,92 | 29,49 | 29,84 | 1,02% | 1.845.939,00 |
| 13.01.2025 | 29,43 | 29,77 | 29,41 | 29,54 | -0,84% | 4.896.909,00 |
| 10.01.2025 | 30,49 | 30,50 | 29,59 | 29,79 | -2,90% | 1.480.740,00 |
| 08.01.2025 | 30,51 | 30,70 | 30,21 | 30,68 | 0,07% | 1.047.976,00 |
| 07.01.2025 | 30,90 | 31,03 | 30,47 | 30,66 | -0,49% | 972.067,00 |
| 06.01.2025 | 31,09 | 31,25 | 30,76 | 30,81 | 0,46% | 999.319,00 |
| 03.01.2025 | 30,74 | 30,82 | 30,53 | 30,67 | 0,49% | 824.624,00 |
| 02.01.2025 | 30,75 | 30,82 | 30,31 | 30,52 | -0,62% | 873.194,00 |
| 31.12.2024 | 30,69 | 30,84 | 30,59 | 30,71 | 0,26% | 976.170,00 |
| 30.12.2024 | 30,43 | 30,82 | 30,24 | 30,63 | -0,20% | 1.327.614,00 |
| 27.12.2024 | 30,62 | 30,82 | 30,48 | 30,69 | -0,49% | 1.375.633,00 |
| 26.12.2024 | 30,59 | 30,86 | 30,49 | 30,84 | 0,55% | 563.481,00 |
| 24.12.2024 | 30,64 | 30,74 | 30,44 | 30,67 | 0,13% | 493.069,00 |
| 23.12.2024 | 30,23 | 30,69 | 30,15 | 30,63 | 0,99% | 1.197.630,00 |
| 20.12.2024 | 29,96 | 30,59 | 29,75 | 30,33 | 0,83% | 4.045.729,00 |
| 19.12.2024 | 30,01 | 30,39 | 29,76 | 30,08 | 1,28% | 1.839.807,00 |
| 18.12.2024 | 30,82 | 30,82 | 29,58 | 29,70 | -3,35% | 1.312.807,00 |
| 17.12.2024 | 30,70 | 30,88 | 30,56 | 30,73 | -1,00% | 1.012.616,00 |
| 16.12.2024 | 30,84 | 31,12 | 30,80 | 31,04 | 0,36% | 2.311.012,00 |
| 13.12.2024 | 30,90 | 31,01 | 30,75 | 30,93 | 0,36% | 5.946.048,00 |
| 12.12.2024 | 31,44 | 31,50 | 30,80 | 30,82 | -2,16% | 3.628.478,00 |
| 11.12.2024 | 31,58 | 31,77 | 31,46 | 31,50 | 0,19% | 3.257.657,00 |
| 10.12.2024 | 31,89 | 31,89 | 31,39 | 31,44 | -1,53% | 2.583.967,00 |
| 09.12.2024 | 32,44 | 32,56 | 31,93 | 31,93 | -1,45% | 1.505.096,00 |
| 06.12.2024 | 32,52 | 32,54 | 32,33 | 32,40 | -0,46% | 1.004.338,00 |
| 05.12.2024 | 32,31 | 32,87 | 32,28 | 32,55 | 0,81% | 2.869.818,00 |
| 04.12.2024 | 32,20 | 32,43 | 31,94 | 32,29 | 0,69% | 4.250.492,00 |
| 03.12.2024 | 32,47 | 32,62 | 31,98 | 32,07 | -0,77% | 1.323.529,00 |
| 02.12.2024 | 32,24 | 32,41 | 32,10 | 32,32 | 0,59% | 1.523.979,00 |
| 29.11.2024 | 31,89 | 32,17 | 31,88 | 32,13 | 0,75% | 790.252,00 |
| 27.11.2024 | 31,88 | 32,14 | 31,72 | 31,89 | 0,13% | 1.862.543,00 |
| 26.11.2024 | 31,63 | 31,87 | 31,37 | 31,85 | -0,34% | 1.186.724,00 |
| 25.11.2024 | 32,49 | 32,68 | 31,92 | 31,96 | -1,57% | 2.489.807,00 |
| 22.11.2024 | 32,63 | 32,78 | 32,39 | 32,47 | -0,64% | 1.574.545,00 |
| 21.11.2024 | 32,53 | 32,97 | 32,39 | 32,68 | 1,59% | 2.174.558,00 |
| 20.11.2024 | 32,18 | 32,30 | 31,78 | 32,17 | -1,23% | 4.709.481,00 |
| 19.11.2024 | 32,05 | 32,61 | 31,76 | 32,57 | 0,74% | 3.138.583,00 |
| 18.11.2024 | 32,45 | 32,69 | 32,29 | 32,33 | -1,01% | 5.692.396,00 |
| 15.11.2024 | 32,87 | 32,93 | 32,44 | 32,66 | -0,64% | 1.058.613,00 |
| 14.11.2024 | 32,67 | 33,07 | 32,57 | 32,87 | 1,33% | 1.702.626,00 |
| 13.11.2024 | 32,62 | 32,74 | 32,39 | 32,44 | -0,25% | 4.738.090,00 |
| 12.11.2024 | 32,39 | 32,68 | 32,13 | 32,52 | 0,37% | 1.874.955,00 |
| 11.11.2024 | 31,98 | 32,58 | 31,94 | 32,40 | 1,92% | 1.704.423,00 |
| 08.11.2024 | 32,12 | 32,12 | 31,66 | 31,79 | -1,55% | 1.458.066,00 |
| 07.11.2024 | 31,50 | 32,94 | 31,45 | 32,29 | 3,16% | 2.904.229,00 |
| 06.11.2024 | 30,29 | 31,40 | 30,25 | 31,30 | 4,37% | 2.255.500,00 |
| 05.11.2024 | 29,75 | 30,03 | 29,56 | 29,99 | 0,98% | 982.960,00 |
| 04.11.2024 | 29,58 | 29,96 | 29,50 | 29,70 | 0,78% | 1.263.516,00 |
| 01.11.2024 | 29,40 | 29,67 | 29,28 | 29,47 | 0,89% | 1.107.294,00 |
| 31.10.2024 | 29,94 | 29,96 | 29,07 | 29,21 | -2,50% | 3.090.986,00 |
| 30.10.2024 | 29,94 | 30,25 | 29,86 | 29,96 | -0,37% | 1.439.222,00 |
| 29.10.2024 | 30,14 | 30,22 | 29,97 | 30,07 | -0,53% | 934.502,00 |
| 28.10.2024 | 29,88 | 30,26 | 29,74 | 30,23 | 1,48% | 1.124.156,00 |
| 25.10.2024 | 30,01 | 30,09 | 29,71 | 29,79 | -0,63% | 954.351,00 |
| 24.10.2024 | 30,00 | 30,12 | 29,66 | 29,98 | -0,13% | 1.023.879,00 |
| 23.10.2024 | 29,89 | 30,09 | 29,69 | 30,02 | -0,20% | 917.038,00 |
| 22.10.2024 | 29,89 | 30,12 | 29,80 | 30,08 | 0,13% | 1.306.066,00 |
| 21.10.2024 | 30,38 | 30,49 | 29,93 | 30,04 | -1,48% | 1.278.300,00 |
| 18.10.2024 | 30,60 | 30,70 | 30,47 | 30,49 | -0,23% | 1.221.240,00 |
| 17.10.2024 | 30,71 | 30,86 | 30,46 | 30,56 | -0,36% | 1.246.357,00 |
| 16.10.2024 | 30,44 | 30,67 | 30,44 | 30,67 | 1,15% | 855.324,00 |
| 15.10.2024 | 30,28 | 30,48 | 30,20 | 30,32 | -0,52% | 1.245.782,00 |
| 14.10.2024 | 30,38 | 30,54 | 30,27 | 30,48 | 0,30% | 926.980,00 |
| 11.10.2024 | 30,15 | 30,52 | 30,07 | 30,39 | 1,00% | 1.006.465,00 |
| 10.10.2024 | 29,65 | 30,14 | 29,63 | 30,09 | 1,07% | 1.480.608,00 |
| 09.10.2024 | 29,68 | 30,00 | 29,65 | 29,77 | -0,17% | 1.323.810,00 |
| 08.10.2024 | 29,85 | 30,00 | 29,61 | 29,82 | -0,23% | 1.387.163,00 |
| 07.10.2024 | 30,18 | 30,22 | 29,71 | 29,89 | -1,16% | 2.087.613,00 |
| 04.10.2024 | 29,76 | 30,25 | 29,76 | 30,24 | 2,09% | 2.338.717,00 |
| 03.10.2024 | 29,49 | 29,67 | 29,21 | 29,62 | -0,20% | 1.580.038,00 |
| 02.10.2024 | 29,39 | 29,82 | 29,33 | 29,68 | 0,54% | 1.523.143,00 |
| 01.10.2024 | 29,48 | 29,59 | 29,22 | 29,52 | -0,10% | 1.261.612,00 |
| 30.09.2024 | 29,41 | 29,63 | 29,24 | 29,55 | 0,07% | 1.134.590,00 |