27,065$
-1,83%
Echtzeit-Aktienkurs Manulife Financial Corp
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 27,61 | 27,78 | 26,93 | 27,06 | -1,85% | 1.499.841,00 |
| 05.09.2024 | 27,64 | 27,82 | 27,39 | 27,57 | -0,11% | 1.219.795,00 |
| 04.09.2024 | 27,36 | 27,70 | 27,30 | 27,60 | 0,62% | 989.664,00 |
| 03.09.2024 | 27,34 | 27,59 | 27,25 | 27,43 | -0,65% | 1.384.160,00 |
| 30.08.2024 | 27,36 | 27,66 | 27,29 | 27,61 | 0,84% | 1.212.057,00 |
| 29.08.2024 | 27,38 | 27,63 | 27,28 | 27,38 | 0,29% | 1.371.583,00 |
| 28.08.2024 | 27,37 | 27,75 | 27,25 | 27,30 | -0,36% | 1.398.176,00 |
| 27.08.2024 | 27,17 | 27,50 | 27,10 | 27,40 | 0,81% | 1.255.750,00 |
| 26.08.2024 | 27,22 | 27,43 | 27,17 | 27,18 | 0,11% | 7.123.398,00 |
| 23.08.2024 | 26,33 | 27,24 | 26,27 | 27,15 | 3,71% | 2.298.603,00 |
| 22.08.2024 | 26,11 | 26,29 | 26,00 | 26,18 | 0,34% | 1.044.965,00 |
| 21.08.2024 | 25,81 | 26,14 | 25,72 | 26,09 | 0,08% | 1.288.148,00 |
| 20.08.2024 | 26,25 | 26,27 | 25,85 | 26,07 | -0,91% | 7.080.628,00 |
| 19.08.2024 | 26,18 | 26,47 | 26,11 | 26,31 | 0,65% | 1.070.336,00 |
| 16.08.2024 | 26,10 | 26,23 | 26,00 | 26,14 | 0,54% | 1.152.120,00 |
| 15.08.2024 | 26,04 | 26,18 | 25,72 | 26,00 | 0,50% | 998.064,00 |
| 14.08.2024 | 25,45 | 25,89 | 25,45 | 25,87 | 1,61% | 1.320.078,00 |
| 13.08.2024 | 25,17 | 25,47 | 25,09 | 25,46 | 2,00% | 1.245.849,00 |
| 12.08.2024 | 25,07 | 25,32 | 24,94 | 24,96 | -0,48% | 1.106.606,00 |
| 09.08.2024 | 24,86 | 25,12 | 24,77 | 25,08 | 1,33% | 1.402.359,00 |
| 08.08.2024 | 24,54 | 24,93 | 24,14 | 24,75 | 2,57% | 1.399.464,00 |
| 07.08.2024 | 24,97 | 24,98 | 23,91 | 24,13 | -2,11% | 2.822.760,00 |
| 06.08.2024 | 24,16 | 24,81 | 23,97 | 24,65 | 1,90% | 1.832.758,00 |
| 05.08.2024 | 23,63 | 24,37 | 23,30 | 24,19 | -2,22% | 2.200.931,00 |
| 02.08.2024 | 25,30 | 25,30 | 24,42 | 24,74 | -3,62% | 6.909.094,00 |
| 01.08.2024 | 26,67 | 26,67 | 25,56 | 25,67 | -3,60% | 1.565.394,00 |
| 31.07.2024 | 26,33 | 26,71 | 26,32 | 26,63 | 2,03% | 1.425.203,00 |
| 30.07.2024 | 25,95 | 26,31 | 25,84 | 26,10 | 0,77% | 1.304.006,00 |
| 29.07.2024 | 26,00 | 26,12 | 25,75 | 25,90 | -0,38% | 1.111.347,00 |
| 26.07.2024 | 25,97 | 26,15 | 25,88 | 26,00 | 0,74% | 1.262.616,00 |
| 25.07.2024 | 25,63 | 26,09 | 25,60 | 25,81 | 0,55% | 1.395.763,00 |
| 24.07.2024 | 26,04 | 26,12 | 25,64 | 25,67 | -1,80% | 1.131.089,00 |
| 23.07.2024 | 26,12 | 26,22 | 26,00 | 26,14 | -0,34% | 1.244.904,00 |
| 22.07.2024 | 25,99 | 26,27 | 25,88 | 26,23 | 1,08% | 1.434.751,00 |
| 19.07.2024 | 26,03 | 26,14 | 25,83 | 25,95 | -0,73% | 1.609.789,00 |
| 18.07.2024 | 26,51 | 26,69 | 25,96 | 26,14 | -1,21% | 1.989.722,00 |
| 17.07.2024 | 26,54 | 26,61 | 26,36 | 26,46 | -1,08% | 1.698.381,00 |
| 16.07.2024 | 27,09 | 27,10 | 26,70 | 26,75 | -1,22% | 1.776.883,00 |
| 15.07.2024 | 27,13 | 27,27 | 26,88 | 27,08 | -0,22% | 1.556.505,00 |
| 12.07.2024 | 27,22 | 27,51 | 27,13 | 27,14 | -0,18% | 2.048.101,00 |
| 11.07.2024 | 27,27 | 27,46 | 27,18 | 27,19 | 0,07% | 1.450.522,00 |
| 10.07.2024 | 27,04 | 27,24 | 27,01 | 27,17 | 0,85% | 1.445.276,00 |
| 09.07.2024 | 26,96 | 27,27 | 26,93 | 26,94 | -0,19% | 1.485.404,00 |
| 08.07.2024 | 26,74 | 27,08 | 26,74 | 26,99 | 1,31% | 1.740.496,00 |
| 05.07.2024 | 26,95 | 27,03 | 26,64 | 26,64 | -0,71% | 1.562.557,00 |
| 03.07.2024 | 26,58 | 26,97 | 26,57 | 26,83 | 1,51% | 978.079,00 |
| 02.07.2024 | 26,33 | 26,58 | 26,11 | 26,43 | 0,49% | 1.305.018,00 |
| 01.07.2024 | 26,71 | 26,89 | 26,19 | 26,30 | -1,20% | 1.078.051,00 |
| 28.06.2024 | 26,50 | 26,77 | 26,50 | 26,62 | 0,45% | 1.966.319,00 |
| 27.06.2024 | 25,90 | 26,51 | 25,81 | 26,50 | 2,36% | 2.777.738,00 |
| 26.06.2024 | 26,14 | 26,25 | 25,69 | 25,89 | -2,23% | 1.421.838,00 |
| 25.06.2024 | 26,18 | 26,62 | 26,18 | 26,48 | 1,15% | 2.074.566,00 |
| 24.06.2024 | 25,81 | 26,31 | 25,78 | 26,18 | 1,91% | 2.661.726,00 |
| 21.06.2024 | 25,73 | 25,89 | 25,63 | 25,69 | -0,19% | 2.412.835,00 |
| 20.06.2024 | 25,55 | 25,95 | 25,55 | 25,74 | 0,74% | 1.761.646,00 |
| 18.06.2024 | 25,49 | 25,79 | 25,44 | 25,55 | 0,24% | 1.744.266,00 |
| 17.06.2024 | 25,11 | 25,51 | 25,02 | 25,49 | 1,55% | 1.174.803,00 |
| 14.06.2024 | 24,96 | 25,18 | 24,73 | 25,10 | -0,32% | 1.504.848,00 |
| 13.06.2024 | 25,74 | 25,78 | 25,11 | 25,18 | -2,40% | 1.569.697,00 |
| 12.06.2024 | 26,14 | 26,27 | 25,72 | 25,80 | 0,12% | 1.462.516,00 |
| 11.06.2024 | 26,05 | 26,12 | 25,70 | 25,77 | -1,79% | 1.654.868,00 |
| 10.06.2024 | 25,76 | 26,27 | 25,76 | 26,24 | 1,51% | 1.402.651,00 |
| 07.06.2024 | 25,69 | 26,00 | 25,65 | 25,85 | -0,08% | 1.434.845,00 |
| 06.06.2024 | 25,86 | 26,02 | 25,69 | 25,87 | 0,19% | 1.931.624,00 |
| 05.06.2024 | 25,86 | 25,93 | 25,50 | 25,82 | 0,04% | 1.177.595,00 |
| 04.06.2024 | 25,68 | 25,89 | 25,62 | 25,81 | -0,27% | 1.469.778,00 |
| 03.06.2024 | 25,94 | 26,03 | 25,68 | 25,88 | -0,31% | 1.498.726,00 |
| 31.05.2024 | 25,79 | 25,99 | 25,53 | 25,96 | 1,17% | 2.512.889,00 |
| 30.05.2024 | 25,66 | 25,85 | 25,58 | 25,66 | 0,12% | 2.657.437,00 |
| 29.05.2024 | 25,97 | 25,97 | 25,59 | 25,63 | -2,18% | 1.476.326,00 |
| 28.05.2024 | 26,49 | 26,65 | 26,06 | 26,20 | -1,28% | 1.505.133,00 |
| 24.05.2024 | 26,25 | 26,65 | 26,21 | 26,54 | 1,53% | 5.762.897,00 |
| 23.05.2024 | 26,45 | 26,60 | 26,01 | 26,14 | -0,49% | 3.228.479,00 |
| 22.05.2024 | 26,29 | 26,52 | 26,19 | 26,27 | -0,38% | 2.714.366,00 |
| 21.05.2024 | 26,24 | 26,41 | 26,08 | 26,37 | -0,30% | 7.236.928,00 |
| 20.05.2024 | 26,64 | 26,69 | 26,41 | 26,45 | -0,90% | 7.056.497,00 |
| 17.05.2024 | 26,44 | 26,81 | 26,31 | 26,69 | 1,14% | 2.173.897,00 |
| 16.05.2024 | 26,15 | 26,45 | 26,12 | 26,39 | 0,92% | 2.057.002,00 |
| 15.05.2024 | 26,10 | 26,27 | 26,01 | 26,15 | 0,54% | 1.484.368,00 |
| 14.05.2024 | 25,69 | 26,05 | 25,69 | 26,01 | 1,25% | 1.661.624,00 |
| 13.05.2024 | 26,00 | 26,14 | 25,65 | 25,69 | -1,38% | 2.405.677,00 |
| 10.05.2024 | 25,90 | 26,16 | 25,79 | 26,05 | 1,24% | 8.938.026,00 |
| 09.05.2024 | 24,70 | 25,79 | 24,65 | 25,73 | 5,15% | 2.592.552,00 |
| 08.05.2024 | 24,14 | 24,52 | 24,14 | 24,47 | 0,95% | 1.777.573,00 |
| 07.05.2024 | 24,51 | 24,69 | 24,21 | 24,24 | -0,82% | 1.723.658,00 |
| 06.05.2024 | 24,20 | 24,53 | 24,15 | 24,44 | 1,79% | 4.358.793,00 |
| 03.05.2024 | 23,91 | 24,13 | 23,86 | 24,01 | 1,31% | 1.168.687,00 |
| 02.05.2024 | 23,78 | 23,83 | 23,49 | 23,70 | 0,55% | 9.878.028,00 |
| 01.05.2024 | 23,31 | 23,91 | 23,27 | 23,57 | 1,07% | 2.013.337,00 |
| 30.04.2024 | 23,36 | 23,60 | 23,32 | 23,32 | -1,23% | 1.640.182,00 |
| 29.04.2024 | 23,50 | 23,79 | 23,47 | 23,61 | 0,60% | 1.694.563,00 |
| 26.04.2024 | 23,39 | 23,54 | 23,33 | 23,47 | 0,43% | 1.552.896,00 |
| 25.04.2024 | 23,26 | 23,43 | 22,96 | 23,37 | -0,47% | 1.647.339,00 |
| 24.04.2024 | 23,50 | 23,66 | 23,36 | 23,48 | -0,47% | 1.288.595,00 |
| 23.04.2024 | 23,51 | 23,65 | 23,42 | 23,59 | 0,55% | 1.238.809,00 |
| 22.04.2024 | 23,18 | 23,55 | 23,13 | 23,46 | 1,69% | 1.351.985,00 |
| 19.04.2024 | 22,95 | 23,22 | 22,88 | 23,07 | 0,61% | 2.357.341,00 |
| 18.04.2024 | 22,99 | 23,16 | 22,81 | 22,93 | 0,48% | 2.063.317,00 |
| 17.04.2024 | 22,85 | 23,04 | 22,61 | 22,82 | 0,18% | 1.900.148,00 |
| 16.04.2024 | 22,87 | 22,90 | 22,62 | 22,78 | -0,87% | 2.138.335,00 |