Echtzeit-Aktienkurs Mangoceuticals Inc
Bid:
Ask:
Aktienkurse zur Mangoceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,52 | 1,59 | 1,46 | 1,52 | -0,33% | 153.557,00 |
| 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 |
| 22.05.2025 | 1,46 | 1,68 | 1,46 | 1,64 | 10,81% | 156.031,00 |
| 21.05.2025 | 1,55 | 1,60 | 1,47 | 1,48 | -6,33% | 87.033,00 |
| 20.05.2025 | 1,53 | 1,58 | 1,46 | 1,58 | 4,98% | 108.064,00 |
| 19.05.2025 | 1,46 | 1,52 | 1,45 | 1,51 | 2,38% | 35.737,00 |
| 16.05.2025 | 1,35 | 1,52 | 1,32 | 1,47 | 6,52% | 101.575,00 |
| 15.05.2025 | 1,57 | 1,60 | 1,35 | 1,38 | -11,82% | 141.871,00 |
| 14.05.2025 | 1,62 | 1,70 | 1,56 | 1,57 | -4,57% | 230.819,00 |
| 13.05.2025 | 1,68 | 1,73 | 1,58 | 1,64 | -4,65% | 168.876,00 |
| 12.05.2025 | 1,80 | 1,84 | 1,68 | 1,72 | -1,99% | 122.277,00 |
| 09.05.2025 | 1,79 | 1,84 | 1,70 | 1,76 | -1,40% | 82.478,00 |
| 08.05.2025 | 1,77 | 1,80 | 1,71 | 1,78 | 0,56% | 73.930,00 |
| 07.05.2025 | 1,75 | 1,80 | 1,65 | 1,77 | -0,56% | 132.371,00 |
| 06.05.2025 | 1,80 | 2,00 | 1,74 | 1,78 | -1,66% | 208.172,00 |
| 05.05.2025 | 1,65 | 1,89 | 1,65 | 1,81 | 7,74% | 211.532,00 |
| 02.05.2025 | 1,66 | 1,69 | 1,56 | 1,68 | 4,35% | 166.334,00 |
| 01.05.2025 | 1,66 | 1,69 | 1,60 | 1,61 | -3,01% | 94.692,00 |
| 30.04.2025 | 1,68 | 1,71 | 1,52 | 1,66 | -1,78% | 343.440,00 |
| 29.04.2025 | 1,75 | 1,83 | 1,67 | 1,69 | -5,06% | 361.336,00 |
| 28.04.2025 | 1,81 | 1,81 | 1,64 | 1,78 | -1,66% | 232.322,00 |
| 25.04.2025 | 1,82 | 1,92 | 1,61 | 1,81 | -13,81% | 3.740.476,00 |
| 24.04.2025 | 2,07 | 2,25 | 2,04 | 2,10 | 2,94% | 299.945,00 |
| 23.04.2025 | 2,44 | 2,85 | 1,63 | 2,04 | -8,93% | 1.519.861,00 |
| 22.04.2025 | 2,49 | 2,60 | 2,18 | 2,24 | -10,04% | 276.179,00 |
| 21.04.2025 | 2,60 | 2,88 | 2,37 | 2,49 | -3,11% | 200.426,00 |
| 17.04.2025 | 2,12 | 2,57 | 2,12 | 2,57 | 22,38% | 129.857,00 |
| 16.04.2025 | 1,98 | 2,25 | 1,94 | 2,10 | 5,00% | 168.970,00 |
| 15.04.2025 | 1,82 | 2,07 | 1,77 | 2,00 | 9,89% | 59.519,00 |
| 14.04.2025 | 1,57 | 1,90 | 1,57 | 1,82 | 16,29% | 275.415,00 |
| 11.04.2025 | 1,55 | 1,61 | 1,49 | 1,57 | -0,32% | 126.680,00 |
| 10.04.2025 | 1,75 | 1,75 | 1,52 | 1,57 | -10,29% | 149.665,00 |
| 09.04.2025 | 1,59 | 1,75 | 1,54 | 1,75 | 9,38% | 102.436,00 |
| 08.04.2025 | 1,61 | 1,94 | 1,58 | 1,60 | 0,00% | 129.944,00 |
| 07.04.2025 | 1,78 | 1,81 | 1,53 | 1,60 | -13,04% | 154.903,00 |
| 04.04.2025 | 2,00 | 2,00 | 1,78 | 1,84 | -8,46% | 98.853,00 |
| 03.04.2025 | 2,05 | 2,09 | 1,90 | 2,01 | -6,07% | 62.321,00 |
| 02.04.2025 | 2,09 | 2,27 | 2,03 | 2,14 | -0,47% | 59.136,00 |
| 01.04.2025 | 1,83 | 2,18 | 1,83 | 2,15 | 10,26% | 112.187,00 |
| 31.03.2025 | 2,27 | 2,34 | 1,80 | 1,95 | -18,07% | 246.660,00 |
| 28.03.2025 | 2,40 | 2,51 | 2,06 | 2,38 | 0,00% | 195.649,00 |
| 27.03.2025 | 2,33 | 2,49 | 2,27 | 2,38 | -3,64% | 142.780,00 |
| 26.03.2025 | 2,63 | 2,81 | 2,25 | 2,47 | -12,10% | 394.989,00 |
| 25.03.2025 | 4,74 | 4,99 | 2,65 | 2,81 | -40,84% | 3.201.432,00 |
| 24.03.2025 | 4,53 | 5,20 | 4,25 | 4,75 | 6,50% | 120.661,00 |
| 21.03.2025 | 4,36 | 5,01 | 4,36 | 4,46 | 2,53% | 151.664,00 |
| 20.03.2025 | 4,25 | 4,69 | 4,15 | 4,35 | 1,87% | 65.411,00 |
| 19.03.2025 | 3,58 | 4,69 | 3,28 | 4,27 | 17,96% | 217.175,00 |
| 18.03.2025 | 3,75 | 3,75 | 3,21 | 3,62 | -0,55% | 33.242,00 |
| 17.03.2025 | 3,85 | 3,91 | 3,63 | 3,64 | -6,91% | 70.838,00 |
| 14.03.2025 | 4,00 | 4,06 | 3,87 | 3,91 | -3,22% | 12.065,00 |
| 13.03.2025 | 4,20 | 4,20 | 3,90 | 4,04 | -7,13% | 18.830,00 |
| 12.03.2025 | 4,10 | 4,35 | 3,99 | 4,35 | 3,82% | 24.096,00 |
| 11.03.2025 | 4,80 | 4,88 | 4,14 | 4,19 | -14,66% | 48.294,00 |
| 10.03.2025 | 5,29 | 5,29 | 4,66 | 4,91 | -7,01% | 52.865,00 |
| 07.03.2025 | 4,95 | 5,33 | 4,69 | 5,28 | 11,63% | 72.582,00 |
| 06.03.2025 | 4,34 | 5,03 | 4,10 | 4,73 | 8,99% | 31.036,00 |
| 05.03.2025 | 4,22 | 4,49 | 4,03 | 4,34 | 0,70% | 21.712,00 |
| 04.03.2025 | 3,75 | 4,38 | 3,58 | 4,31 | 13,12% | 61.242,00 |
| 03.03.2025 | 4,20 | 4,20 | 3,62 | 3,81 | -7,75% | 47.324,00 |
| 28.02.2025 | 4,09 | 4,42 | 3,90 | 4,13 | -1,78% | 59.702,00 |
| 27.02.2025 | 4,41 | 4,56 | 4,03 | 4,21 | -5,08% | 65.708,00 |
| 26.02.2025 | 4,09 | 4,43 | 4,04 | 4,43 | 8,05% | 32.606,00 |
| 25.02.2025 | 4,61 | 4,61 | 3,88 | 4,10 | -10,87% | 60.251,00 |
| 24.02.2025 | 4,37 | 4,65 | 4,17 | 4,60 | 6,24% | 75.274,00 |
| 21.02.2025 | 4,90 | 4,90 | 4,06 | 4,33 | -8,26% | 138.552,00 |
| 20.02.2025 | 5,64 | 6,15 | 4,44 | 4,72 | -15,71% | 225.647,00 |
| 19.02.2025 | 4,86 | 5,60 | 4,74 | 5,60 | 15,94% | 258.283,00 |
| 18.02.2025 | 4,90 | 4,95 | 4,72 | 4,83 | -0,21% | 79.072,00 |
| 14.02.2025 | 4,52 | 4,90 | 4,32 | 4,84 | 9,26% | 112.220,00 |
| 13.02.2025 | 4,58 | 4,58 | 4,25 | 4,43 | -1,99% | 117.017,00 |
| 12.02.2025 | 4,41 | 4,70 | 4,15 | 4,52 | 2,26% | 204.577,00 |
| 11.02.2025 | 4,25 | 4,59 | 3,90 | 4,42 | 4,99% | 155.278,00 |
| 10.02.2025 | 4,31 | 4,59 | 4,10 | 4,21 | -0,94% | 334.979,00 |
| 07.02.2025 | 3,64 | 4,40 | 3,60 | 4,25 | 24,27% | 819.659,00 |
| 06.02.2025 | 3,13 | 3,44 | 2,98 | 3,42 | 7,89% | 258.898,00 |