2,590$
-1,15%
Echtzeit-Aktienkurs Mangoceuticals Inc
Bid:
Ask:
Aktienkurse zur Mangoceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,15% | 100,00 |
| 14.10.2025 | 2,55 | 2,62 | 2,41 | 2,62 | 3,56% | 390.952,00 |
| 13.10.2025 | 2,21 | 2,60 | 2,15 | 2,53 | 15,00% | 335.984,00 |
| 10.10.2025 | 2,31 | 2,36 | 2,08 | 2,20 | 1,38% | 374.259,00 |
| 09.10.2025 | 2,25 | 2,45 | 2,14 | 2,17 | -8,44% | 237.958,00 |
| 08.10.2025 | 2,46 | 2,49 | 2,24 | 2,37 | -1,66% | 272.973,00 |
| 07.10.2025 | 2,59 | 2,61 | 2,37 | 2,41 | -6,23% | 300.210,00 |
| 06.10.2025 | 2,17 | 2,57 | 2,16 | 2,57 | 13,97% | 356.161,00 |
| 03.10.2025 | 2,25 | 2,35 | 2,23 | 2,26 | 2,97% | 28.072,00 |
| 02.10.2025 | 2,09 | 2,25 | 2,00 | 2,19 | 3,79% | 242.746,00 |
| 01.10.2025 | 2,20 | 2,25 | 2,00 | 2,11 | -3,65% | 223.450,00 |
| 30.09.2025 | 2,10 | 2,24 | 2,06 | 2,19 | 3,79% | 137.160,00 |
| 29.09.2025 | 2,16 | 2,19 | 2,09 | 2,11 | -2,31% | 155.876,00 |
| 26.09.2025 | 2,19 | 2,25 | 2,04 | 2,16 | -4,00% | 162.712,00 |
| 25.09.2025 | 2,28 | 2,38 | 2,16 | 2,25 | -7,41% | 189.609,00 |
| 24.09.2025 | 2,32 | 2,45 | 2,14 | 2,43 | 7,05% | 197.395,00 |
| 23.09.2025 | 2,59 | 2,66 | 2,21 | 2,27 | -11,67% | 123.494,00 |
| 22.09.2025 | 2,18 | 2,60 | 2,18 | 2,57 | 14,22% | 231.594,00 |
| 19.09.2025 | 2,14 | 2,25 | 2,04 | 2,25 | 1,35% | 242.624,00 |
| 18.09.2025 | 2,11 | 2,22 | 2,05 | 2,22 | 2,78% | 103.054,00 |
| 17.09.2025 | 2,27 | 2,27 | 2,07 | 2,16 | -4,00% | 76.862,00 |
| 16.09.2025 | 2,11 | 2,33 | 2,11 | 2,25 | 5,63% | 115.370,00 |
| 15.09.2025 | 2,27 | 2,31 | 2,10 | 2,13 | -6,17% | 49.390,00 |
| 12.09.2025 | 2,12 | 2,30 | 2,09 | 2,27 | 6,57% | 206.387,00 |
| 11.09.2025 | 2,17 | 2,20 | 2,07 | 2,13 | -2,74% | 129.995,00 |
| 10.09.2025 | 2,29 | 2,39 | 2,17 | 2,19 | -4,78% | 63.458,00 |
| 09.09.2025 | 2,35 | 2,41 | 2,13 | 2,30 | -2,95% | 270.535,00 |
| 08.09.2025 | 2,19 | 2,48 | 2,19 | 2,37 | 7,24% | 105.140,00 |
| 05.09.2025 | 2,20 | 2,28 | 2,06 | 2,21 | -0,45% | 168.039,00 |
| 04.09.2025 | 2,08 | 2,23 | 2,03 | 2,22 | 0,45% | 237.190,00 |
| 03.09.2025 | 2,34 | 2,58 | 2,14 | 2,21 | -1,34% | 195.143,00 |
| 02.09.2025 | 2,35 | 2,35 | 2,08 | 2,24 | -5,08% | 207.380,00 |
| 29.08.2025 | 2,29 | 2,45 | 2,20 | 2,36 | 4,89% | 315.142,00 |
| 28.08.2025 | 1,96 | 2,43 | 1,88 | 2,25 | 14,80% | 736.571,00 |
| 27.08.2025 | 1,85 | 2,12 | 1,85 | 1,96 | 4,81% | 324.875,00 |
| 26.08.2025 | 1,65 | 2,00 | 1,63 | 1,87 | 12,52% | 311.086,00 |
| 25.08.2025 | 1,66 | 1,79 | 1,63 | 1,66 | -3,93% | 110.942,00 |
| 22.08.2025 | 1,67 | 1,73 | 1,58 | 1,73 | 4,22% | 107.359,00 |
| 21.08.2025 | 1,55 | 1,66 | 1,45 | 1,66 | 9,57% | 115.795,00 |
| 20.08.2025 | 1,46 | 1,57 | 1,42 | 1,52 | 0,33% | 229.759,00 |
| 19.08.2025 | 1,57 | 1,61 | 1,47 | 1,51 | -3,51% | 70.650,00 |
| 18.08.2025 | 1,59 | 1,61 | 1,56 | 1,57 | -4,57% | 49.622,00 |
| 15.08.2025 | 1,73 | 1,73 | 1,55 | 1,64 | 3,80% | 83.472,00 |
| 14.08.2025 | 1,65 | 1,74 | 1,52 | 1,58 | -7,06% | 117.070,00 |
| 13.08.2025 | 1,66 | 1,76 | 1,66 | 1,70 | 1,19% | 51.895,00 |
| 12.08.2025 | 1,64 | 1,74 | 1,64 | 1,68 | 2,44% | 42.872,00 |
| 11.08.2025 | 1,83 | 1,85 | 1,60 | 1,64 | -11,83% | 175.567,00 |
| 08.08.2025 | 1,82 | 1,88 | 1,81 | 1,86 | 1,09% | 65.596,00 |
| 07.08.2025 | 1,85 | 1,95 | 1,79 | 1,84 | 0,00% | 102.469,00 |
| 06.08.2025 | 1,73 | 1,87 | 1,70 | 1,84 | 3,95% | 115.605,00 |
| 05.08.2025 | 1,75 | 1,80 | 1,75 | 1,77 | 1,14% | 25.595,00 |
| 04.08.2025 | 1,66 | 1,80 | 1,66 | 1,75 | 2,34% | 101.089,00 |
| 01.08.2025 | 1,64 | 1,71 | 1,62 | 1,71 | 1,79% | 54.069,00 |
| 31.07.2025 | 1,76 | 1,76 | 1,66 | 1,68 | 0,00% | 57.343,00 |
| 30.07.2025 | 1,61 | 1,77 | 1,61 | 1,68 | 3,07% | 108.513,00 |
| 29.07.2025 | 1,70 | 1,72 | 1,62 | 1,63 | -4,68% | 24.045,00 |
| 28.07.2025 | 1,72 | 1,75 | 1,70 | 1,71 | -1,16% | 36.168,00 |
| 25.07.2025 | 1,74 | 1,79 | 1,71 | 1,73 | -1,14% | 18.774,00 |
| 24.07.2025 | 1,75 | 1,87 | 1,66 | 1,75 | 5,42% | 176.165,00 |
| 23.07.2025 | 1,65 | 1,70 | 1,65 | 1,66 | 1,84% | 48.772,00 |
| 22.07.2025 | 1,72 | 1,72 | 1,58 | 1,63 | -5,23% | 158.084,00 |
| 21.07.2025 | 1,72 | 1,75 | 1,65 | 1,72 | 3,61% | 64.153,00 |
| 18.07.2025 | 1,58 | 2,08 | 1,57 | 1,66 | 5,06% | 1.037.632,00 |
| 17.07.2025 | 1,43 | 1,63 | 1,43 | 1,58 | 10,49% | 231.899,00 |
| 16.07.2025 | 1,49 | 1,51 | 1,42 | 1,43 | -2,72% | 89.981,00 |
| 15.07.2025 | 1,52 | 1,52 | 1,46 | 1,47 | -3,29% | 48.976,00 |
| 14.07.2025 | 1,51 | 1,55 | 1,49 | 1,52 | -0,65% | 34.044,00 |
| 11.07.2025 | 1,66 | 1,67 | 1,50 | 1,53 | -7,27% | 203.385,00 |
| 10.07.2025 | 1,54 | 1,72 | 1,45 | 1,65 | 13,01% | 208.428,00 |
| 09.07.2025 | 1,53 | 1,62 | 1,42 | 1,46 | -5,19% | 119.212,00 |
| 08.07.2025 | 1,45 | 1,60 | 1,41 | 1,54 | 5,48% | 130.426,00 |
| 07.07.2025 | 1,49 | 1,52 | 1,45 | 1,46 | -2,01% | 67.776,00 |
| 03.07.2025 | 1,56 | 1,58 | 1,49 | 1,49 | -1,97% | 72.419,00 |
| 02.07.2025 | 1,49 | 1,58 | 1,49 | 1,52 | 0,66% | 158.891,00 |
| 01.07.2025 | 1,52 | 1,59 | 1,46 | 1,51 | -0,66% | 155.863,00 |
| 30.06.2025 | 1,68 | 1,68 | 1,48 | 1,52 | -12,14% | 256.979,00 |
| 27.06.2025 | 1,76 | 1,79 | 1,68 | 1,73 | -3,89% | 130.959,00 |
| 26.06.2025 | 1,81 | 1,91 | 1,75 | 1,80 | -1,64% | 101.794,00 |
| 25.06.2025 | 2,01 | 2,01 | 1,75 | 1,83 | -9,41% | 217.784,00 |
| 24.06.2025 | 1,98 | 2,04 | 1,87 | 2,02 | 8,60% | 206.140,00 |
| 23.06.2025 | 2,01 | 2,02 | 1,86 | 1,86 | -10,58% | 82.305,00 |
| 20.06.2025 | 1,91 | 2,13 | 1,91 | 2,08 | 5,58% | 339.981,00 |
| 18.06.2025 | 2,04 | 2,04 | 1,90 | 1,97 | 1,55% | 84.915,00 |
| 17.06.2025 | 1,91 | 2,04 | 1,88 | 1,94 | 1,04% | 144.054,00 |
| 16.06.2025 | 2,03 | 2,08 | 1,90 | 1,92 | -5,42% | 79.549,00 |
| 13.06.2025 | 1,94 | 2,07 | 1,74 | 2,03 | 1,00% | 237.692,00 |
| 12.06.2025 | 2,00 | 2,10 | 1,87 | 2,01 | 0,25% | 205.130,00 |
| 11.06.2025 | 2,04 | 2,06 | 1,96 | 2,01 | -2,20% | 83.750,00 |
| 10.06.2025 | 2,07 | 2,08 | 1,90 | 2,05 | 0,00% | 133.244,00 |
| 09.06.2025 | 2,05 | 2,12 | 2,00 | 2,05 | 0,49% | 257.412,00 |
| 06.06.2025 | 2,14 | 2,14 | 1,92 | 2,04 | 0,00% | 279.297,00 |
| 05.06.2025 | 2,25 | 2,25 | 2,00 | 2,04 | -8,52% | 107.426,00 |
| 04.06.2025 | 2,07 | 2,28 | 2,03 | 2,23 | 6,19% | 93.526,00 |
| 03.06.2025 | 2,10 | 2,22 | 2,04 | 2,10 | -1,41% | 246.000,00 |
| 02.06.2025 | 2,12 | 2,48 | 2,08 | 2,13 | -2,29% | 359.152,00 |
| 30.05.2025 | 2,42 | 2,45 | 2,05 | 2,18 | -9,92% | 156.723,00 |
| 29.05.2025 | 2,15 | 2,44 | 2,07 | 2,42 | 14,69% | 379.955,00 |
| 28.05.2025 | 1,89 | 2,20 | 1,89 | 2,11 | 11,64% | 554.035,00 |
| 27.05.2025 | 1,72 | 1,97 | 1,69 | 1,89 | 11,83% | 538.229,00 |
| 23.05.2025 | 1,61 | 1,75 | 1,59 | 1,69 | 3,05% | 142.971,00 |