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%	-