Echtzeit-Aktienkurs Mannatech
Bid:
Ask:
Aktienkurse zur Mannatech Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 17,77 | 18,00 | 17,73 | 18,00 | -1,80% | - |
25.02.2021 | 18,25 | 18,33 | 18,18 | 18,33 | 2,80% | - |
24.02.2021 | 17,83 | 17,83 | 17,62 | 17,83 | -0,59% | - |
23.02.2021 | 17,85 | 18,29 | 0,00 | 17,94 | -0,80% | - |
22.02.2021 | 18,26 | 18,26 | 18,08 | 18,08 | 0,14% | - |
18.02.2021 | 18,60 | 18,60 | 18,06 | 18,06 | 0,45% | - |
17.02.2021 | 18,51 | 18,51 | 17,60 | 17,98 | -1,10% | - |
16.02.2021 | 18,07 | 18,19 | 18,07 | 18,18 | -0,76% | - |
12.02.2021 | 18,39 | 18,39 | 18,28 | 18,32 | -0,14% | - |
11.02.2021 | 18,90 | 18,90 | 18,34 | 18,34 | 0,30% | - |
10.02.2021 | 18,46 | 18,70 | 18,29 | 18,29 | -0,89% | - |
09.02.2021 | 18,40 | 18,56 | 18,40 | 18,45 | 1,57% | - |
08.02.2021 | 18,24 | 18,24 | 18,17 | 18,17 | -1,49% | - |
05.02.2021 | 18,10 | 18,47 | 18,10 | 18,44 | -0,86% | - |
04.02.2021 | 18,70 | 18,70 | 18,49 | 18,60 | -0,72% | - |
03.02.2021 | 18,85 | 18,85 | 18,74 | 18,74 | 0,05% | - |
02.02.2021 | 18,24 | 18,73 | 18,24 | 18,73 | 0,13% | - |
01.02.2021 | 18,41 | 18,70 | 18,37 | 18,70 | -1,37% | - |
29.01.2021 | 18,51 | 18,96 | 18,51 | 18,96 | 2,57% | - |
28.01.2021 | 18,56 | 18,63 | 18,21 | 18,49 | -2,35% | - |
27.01.2021 | 18,81 | 19,05 | 18,69 | 18,93 | 0,00% | - |
26.01.2021 | 18,98 | 18,98 | 18,91 | 18,93 | 1,20% | - |
25.01.2021 | 18,71 | 18,71 | 18,71 | 18,71 | -2,63% | - |
22.01.2021 | 19,41 | 19,41 | 19,21 | 19,21 | 0,84% | - |
21.01.2021 | 18,70 | 19,17 | 18,70 | 19,05 | 1,55% | - |
20.01.2021 | 18,90 | 18,90 | 18,76 | 18,76 | 1,65% | - |
19.01.2021 | 18,97 | 18,97 | 18,46 | 18,46 | -0,30% | - |
15.01.2021 | 17,65 | 18,51 | 17,65 | 18,51 | 0,38% | - |
14.01.2021 | 18,73 | 18,73 | 18,33 | 18,44 | 0,55% | - |
13.01.2021 | 18,08 | 18,36 | 18,02 | 18,34 | -0,24% | - |
12.01.2021 | 17,99 | 18,39 | 17,99 | 18,39 | -0,86% | - |
11.01.2021 | 18,34 | 18,83 | 18,27 | 18,55 | -0,46% | - |
08.01.2021 | 18,56 | 18,63 | 18,50 | 18,63 | -0,64% | - |
07.01.2021 | 18,00 | 18,75 | 18,00 | 18,75 | 0,73% | - |
06.01.2021 | 18,99 | 18,99 | 18,12 | 18,62 | -0,56% | - |
05.01.2021 | 18,91 | 18,96 | 18,51 | 18,72 | -0,13% | - |
04.01.2021 | 18,86 | 18,87 | 18,62 | 18,75 | 0,54% | - |
31.12.2020 | 18,09 | 18,71 | 18,09 | 18,65 | 2,42% | - |
30.12.2020 | 18,41 | 18,45 | 17,88 | 18,21 | 0,94% | - |
29.12.2020 | 17,68 | 18,64 | 17,68 | 18,04 | -2,51% | - |
28.12.2020 | 18,50 | 18,50 | 18,50 | 18,50 | -8,10% | - |
24.12.2020 | 18,07 | 20,82 | 17,18 | 20,13 | 12,96% | - |
23.12.2020 | 17,62 | 18,30 | 17,20 | 17,82 | -3,62% | - |
22.12.2020 | 18,00 | 18,49 | 17,92 | 18,49 | 5,63% | - |
21.12.2020 | 17,15 | 17,51 | 17,15 | 17,51 | -2,48% | - |
18.12.2020 | 18,03 | 18,03 | 17,76 | 17,95 | 2,66% | - |
17.12.2020 | 18,43 | 18,43 | 17,33 | 17,49 | -4,43% | - |
16.12.2020 | 18,44 | 18,45 | 18,22 | 18,30 | -1,05% | - |
15.12.2020 | 18,21 | 18,52 | 18,16 | 18,49 | -5,25% | - |
14.12.2020 | 19,10 | 19,52 | 19,10 | 19,52 | 2,63% | - |
11.12.2020 | 18,98 | 19,18 | 18,88 | 19,02 | -1,25% | - |
10.12.2020 | 19,41 | 19,49 | 19,21 | 19,26 | -2,04% | - |
09.12.2020 | 19,44 | 20,09 | 19,44 | 19,66 | -20,18% | - |
08.12.2020 | 19,77 | 24,63 | 19,77 | 24,63 | 23,68% | - |
07.12.2020 | 20,01 | 20,13 | 18,99 | 19,91 | 1,50% | - |
04.12.2020 | 19,49 | 19,62 | 19,01 | 19,62 | 2,78% | - |
03.12.2020 | 18,66 | 19,09 | 18,66 | 19,09 | 1,44% | - |
02.12.2020 | 18,94 | 2.155,25 | 18,02 | 18,82 | 0,03% | - |
01.12.2020 | 18,25 | 18,96 | 18,10 | 18,81 | 2,98% | - |
30.11.2020 | 18,08 | 18,32 | 18,08 | 18,27 | -0,19% | - |
27.11.2020 | 17,74 | 18,47 | 17,74 | 18,30 | 1,53% | - |
25.11.2020 | 17,62 | 18,21 | 17,45 | 18,03 | 3,47% | - |
24.11.2020 | 17,50 | 17,55 | 17,19 | 17,42 | 2,99% | - |
23.11.2020 | 17,34 | 17,35 | 16,66 | 16,92 | 4,35% | - |
20.11.2020 | 16,77 | 16,77 | 16,14 | 16,21 | -0,73% | - |
19.11.2020 | 16,33 | 16,33 | 16,33 | 16,33 | 3,72% | - |
18.11.2020 | 15,85 | 15,85 | 15,75 | 15,75 | -1,32% | - |
17.11.2020 | 15,90 | 15,96 | 15,90 | 15,96 | -2,42% | - |
16.11.2020 | 16,04 | 16,35 | 15,92 | 16,35 | 0,71% | - |
13.11.2020 | 16,12 | 16,45 | 16,03 | 16,24 | 0,12% | - |
12.11.2020 | 16,40 | 16,40 | 16,08 | 16,22 | -1,52% | - |
11.11.2020 | 16,96 | 16,96 | 16,29 | 16,47 | 2,05% | - |
10.11.2020 | 16,50 | 16,50 | 16,14 | 16,14 | 2,41% | - |
09.11.2020 | 15,72 | 15,82 | 15,53 | 15,76 | -3,82% | - |
06.11.2020 | 15,61 | 16,41 | 15,61 | 16,38 | 0,31% | - |
05.11.2020 | 16,33 | 16,64 | 16,02 | 16,33 | 0,93% | - |
04.11.2020 | 15,76 | 16,49 | 15,52 | 16,18 | -4,60% | - |
02.11.2020 | 16,96 | 16,96 | 16,90 | 16,96 | 2,29% | - |
30.10.2020 | 16,57 | 16,58 | 16,18 | 16,58 | -0,48% | - |
29.10.2020 | 16,72 | 16,93 | 16,38 | 16,66 | 1,62% | - |
28.10.2020 | 16,48 | 16,62 | 15,83 | 16,40 | -1,80% | - |
27.10.2020 | 16,66 | 16,70 | 16,66 | 16,70 | -1,13% | - |
26.10.2020 | 16,75 | 16,89 | 16,75 | 16,89 | 1,23% | - |
23.10.2020 | 16,84 | 16,84 | 16,68 | 16,68 | -0,21% | - |
22.10.2020 | 16,57 | 16,84 | 16,41 | 16,72 | -2,45% | - |
21.10.2020 | 16,73 | 17,14 | 16,69 | 17,14 | -0,41% | - |
20.10.2020 | 16,73 | 17,21 | 16,52 | 17,21 | 1,59% | - |
19.10.2020 | 16,41 | 16,94 | 16,41 | 16,94 | 3,07% | - |
16.10.2020 | 16,06 | 16,43 | 0,00 | 16,43 | 0,43% | - |
15.10.2020 | 15,90 | 16,66 | 15,90 | 16,36 | -0,30% | - |
14.10.2020 | 16,12 | 16,41 | 16,09 | 16,41 | 0,98% | - |
13.10.2020 | 15,71 | 16,60 | 15,71 | 16,25 | -2,26% | - |
12.10.2020 | 16,81 | 16,95 | 16,13 | 16,63 | -4,62% | - |
09.10.2020 | 17,06 | 17,43 | 16,87 | 17,43 | 5,60% | - |
08.10.2020 | 15,91 | 16,74 | 15,85 | 16,51 | -2,77% | - |
07.10.2020 | 16,71 | 17,07 | 16,71 | 16,98 | 0,18% | - |
06.10.2020 | 16,40 | 16,98 | 16,40 | 16,95 | -0,76% | - |
05.10.2020 | 16,35 | 17,08 | 16,35 | 17,08 | 3,20% | - |
02.10.2020 | 15,45 | 16,55 | 15,27 | 16,55 | -1,28% | - |
30.09.2020 | 17,06 | 17,06 | 16,71 | 16,76 | -0,80% | - |