1,250$
1,63%
Echtzeit-Aktienkurs Mangoceuticals Inc
Bid:
Ask:
Aktienkurse zur Mangoceuticals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,21 | 1,25 | 1,12 | 1,22 | 1,67% | 513.427,00 |
| 16.12.2025 | 1,15 | 1,26 | 1,13 | 1,20 | 5,26% | 398.967,00 |
| 15.12.2025 | 1,18 | 1,18 | 1,12 | 1,14 | 0,88% | 321.890,00 |
| 12.12.2025 | 1,13 | 1,15 | 1,09 | 1,13 | 0,00% | 185.170,00 |
| 11.12.2025 | 1,10 | 1,15 | 1,07 | 1,13 | 2,73% | 125.029,00 |
| 10.12.2025 | 1,22 | 1,22 | 1,09 | 1,10 | -9,84% | 182.403,00 |
| 09.12.2025 | 1,12 | 1,22 | 1,10 | 1,22 | 7,96% | 314.371,00 |
| 08.12.2025 | 1,07 | 1,13 | 1,07 | 1,13 | 2,73% | 135.187,00 |
| 05.12.2025 | 1,20 | 1,20 | 1,06 | 1,10 | -6,78% | 241.447,00 |
| 04.12.2025 | 1,24 | 1,24 | 1,15 | 1,18 | -4,07% | 155.418,00 |
| 03.12.2025 | 1,14 | 1,24 | 1,11 | 1,23 | 6,03% | 373.497,00 |
| 02.12.2025 | 1,01 | 1,25 | 1,00 | 1,16 | 16,44% | 908.710,00 |
| 01.12.2025 | 1,04 | 1,07 | 0,98 | 1,00 | -10,25% | 312.604,00 |
| 28.11.2025 | 1,09 | 1,11 | 1,05 | 1,11 | 3,74% | 293.043,00 |
| 26.11.2025 | 1,10 | 1,10 | 1,04 | 1,07 | -2,73% | 169.129,00 |
| 25.11.2025 | 1,11 | 1,14 | 1,08 | 1,10 | -4,35% | 118.131,00 |
| 24.11.2025 | 1,03 | 1,16 | 1,03 | 1,15 | 2,68% | 228.997,00 |
| 21.11.2025 | 1,11 | 1,12 | 1,02 | 1,12 | -1,75% | 308.775,00 |
| 20.11.2025 | 1,22 | 1,25 | 1,11 | 1,14 | -8,06% | 460.360,00 |
| 19.11.2025 | 1,22 | 1,28 | 1,18 | 1,24 | -3,13% | 488.541,00 |
| 18.11.2025 | 1,13 | 1,31 | 1,13 | 1,28 | 1,59% | 474.011,00 |
| 17.11.2025 | 1,36 | 1,39 | 1,18 | 1,26 | -14,86% | 869.374,00 |
| 14.11.2025 | 1,13 | 1,49 | 1,13 | 1,48 | 24,37% | 3.815.762,00 |
| 13.11.2025 | 2,17 | 2,28 | 0,98 | 1,19 | -32,39% | 68.134.899,00 |
| 12.11.2025 | 1,83 | 1,91 | 1,72 | 1,76 | 2,33% | 182.889,00 |
| 11.11.2025 | 1,80 | 1,86 | 1,64 | 1,72 | -17,70% | 711.117,00 |
| 10.11.2025 | 2,24 | 2,41 | 2,03 | 2,09 | -5,43% | 590.263,00 |
| 07.11.2025 | 1,85 | 2,24 | 1,72 | 2,21 | 20,11% | 274.085,00 |
| 06.11.2025 | 1,78 | 1,95 | 1,68 | 1,84 | 2,22% | 424.955,00 |
| 05.11.2025 | 1,80 | 1,88 | 1,76 | 1,80 | 0,00% | 213.354,00 |
| 04.11.2025 | 1,87 | 1,91 | 1,74 | 1,80 | -3,23% | 191.663,00 |
| 03.11.2025 | 2,08 | 2,08 | 1,83 | 1,86 | -10,58% | 264.519,00 |
| 31.10.2025 | 2,05 | 2,14 | 1,98 | 2,08 | 1,46% | 191.020,00 |
| 30.10.2025 | 2,12 | 2,16 | 2,02 | 2,05 | -5,96% | 150.656,00 |
| 29.10.2025 | 2,07 | 2,28 | 2,00 | 2,18 | 5,31% | 267.002,00 |
| 28.10.2025 | 2,18 | 2,21 | 2,03 | 2,07 | -3,27% | 278.941,00 |
| 27.10.2025 | 2,29 | 2,40 | 2,14 | 2,14 | -8,15% | 423.327,00 |
| 24.10.2025 | 2,34 | 2,50 | 2,27 | 2,33 | 0,43% | 192.576,00 |
| 23.10.2025 | 2,33 | 2,39 | 2,23 | 2,32 | -2,11% | 183.928,00 |
| 22.10.2025 | 2,72 | 2,75 | 2,30 | 2,37 | -13,50% | 285.539,00 |
| 21.10.2025 | 2,35 | 2,75 | 2,20 | 2,74 | 14,17% | 446.469,00 |
| 20.10.2025 | 2,42 | 2,63 | 2,35 | 2,40 | 0,42% | 380.112,00 |
| 17.10.2025 | 2,45 | 2,49 | 2,35 | 2,39 | -2,85% | 251.839,00 |
| 16.10.2025 | 2,53 | 2,59 | 2,39 | 2,46 | -3,15% | 219.012,00 |
| 15.10.2025 | 2,65 | 2,65 | 2,44 | 2,54 | -3,05% | 222.015,00 |
| 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 |