11,445$
3,11%
Echtzeit-Aktienkurs Mannatech
Bid:
Ask:
Aktienkurse zur Mannatech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 264,00 |
| 26.02.2025 | 10,80 | 11,30 | 10,80 | 11,10 | 0,45% | 3.078,00 |
| 25.02.2025 | 10,80 | 11,42 | 10,80 | 11,05 | -0,45% | 3.640,00 |
| 24.02.2025 | 11,15 | 11,22 | 11,09 | 11,10 | -1,25% | 4.407,00 |
| 21.02.2025 | 11,16 | 11,24 | 11,16 | 11,24 | -2,35% | 1.899,00 |
| 20.02.2025 | 11,60 | 11,95 | 11,10 | 11,51 | 2,59% | 2.549,00 |
| 19.02.2025 | 11,54 | 11,54 | 10,72 | 11,22 | -0,72% | 1.195,00 |
| 18.02.2025 | 10,96 | 11,55 | 10,50 | 11,30 | -4,24% | 3.427,00 |
| 14.02.2025 | 11,00 | 12,10 | 11,00 | 11,80 | 11,85% | 1.377,00 |
| 13.02.2025 | 11,30 | 11,30 | 10,55 | 10,55 | 0,05% | 1.130,00 |
| 12.02.2025 | 10,98 | 10,98 | 10,54 | 10,54 | -4,05% | 2.791,00 |
| 11.02.2025 | 10,90 | 11,05 | 10,70 | 10,99 | -1,87% | 1.388,00 |
| 10.02.2025 | 10,85 | 11,42 | 10,83 | 11,20 | -1,80% | 4.048,00 |
| 07.02.2025 | 11,20 | 11,41 | 11,20 | 11,41 | -0,83% | 2.674,00 |
| 06.02.2025 | 11,48 | 11,92 | 11,20 | 11,50 | 0,00% | 3.681,00 |
| 05.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -4,01% | 626,00 |
| 04.02.2025 | 12,06 | 12,06 | 11,42 | 11,98 | -0,66% | 2.443,00 |
| 03.02.2025 | 11,60 | 13,25 | 10,80 | 12,06 | 3,70% | 6.366,00 |
| 30.01.2025 | 12,04 | 14,09 | 11,63 | 11,63 | -3,41% | 6.079,00 |
| 29.01.2025 | 11,19 | 16,49 | 11,19 | 12,04 | 1,54% | 59.633,00 |
| 27.01.2025 | 11,66 | 11,86 | 11,66 | 11,86 | -3,21% | 1.886,00 |
| 24.01.2025 | 11,95 | 12,25 | 11,95 | 12,25 | 2,08% | 1.127,00 |
| 23.01.2025 | 11,49 | 12,05 | 11,49 | 12,00 | 1,31% | 1.864,00 |
| 22.01.2025 | 10,91 | 12,45 | 10,91 | 11,85 | 4,55% | 3.411,00 |
| 21.01.2025 | 11,38 | 11,55 | 11,14 | 11,33 | 3,00% | 2.939,00 |
| 17.01.2025 | 10,75 | 11,20 | 10,75 | 11,00 | -1,79% | 2.891,00 |
| 16.01.2025 | 12,18 | 12,25 | 11,01 | 11,20 | -11,32% | 4.099,00 |
| 15.01.2025 | 12,35 | 12,63 | 12,35 | 12,63 | -0,16% | 704,00 |
| 14.01.2025 | 14,97 | 14,97 | 12,65 | 12,65 | -16,61% | 10.645,00 |
| 13.01.2025 | 13,85 | 15,17 | 13,75 | 15,17 | 1,27% | 2.396,00 |
| 10.01.2025 | 15,01 | 15,20 | 14,75 | 14,98 | -1,19% | 3.632,00 |
| 08.01.2025 | 15,31 | 15,59 | 15,05 | 15,16 | 1,00% | 1.746,00 |
| 07.01.2025 | 15,60 | 15,71 | 13,84 | 15,01 | -4,52% | 4.445,00 |
| 06.01.2025 | 15,00 | 15,83 | 15,00 | 15,72 | 6,74% | 3.779,00 |
| 03.01.2025 | 14,17 | 14,73 | 14,09 | 14,73 | -1,09% | 2.336,00 |
| 02.01.2025 | 14,04 | 14,99 | 13,45 | 14,89 | 10,87% | 12.773,00 |
| 31.12.2024 | 14,10 | 15,25 | 13,03 | 13,43 | -4,07% | 7.668,00 |
| 30.12.2024 | 11,57 | 14,00 | 11,57 | 14,00 | 27,27% | 47.562,00 |
| 27.12.2024 | 10,38 | 11,00 | 10,38 | 11,00 | 5,96% | 1.414,00 |
| 26.12.2024 | 11,62 | 11,62 | 10,38 | 10,38 | -4,59% | 877,00 |
| 24.12.2024 | 10,82 | 11,00 | 9,74 | 10,88 | -6,09% | 7.971,00 |
| 23.12.2024 | 11,52 | 11,59 | 10,84 | 11,59 | -2,40% | 2.439,00 |
| 20.12.2024 | 12,09 | 12,10 | 11,87 | 11,87 | 3,71% | 1.676,00 |
| 19.12.2024 | 11,87 | 11,87 | 11,45 | 11,45 | -5,41% | 468,00 |
| 18.12.2024 | 12,25 | 12,25 | 11,13 | 12,10 | -2,42% | 1.724,00 |
| 17.12.2024 | 12,00 | 12,40 | 11,40 | 12,40 | 7,83% | 12.461,00 |
| 16.12.2024 | 11,26 | 11,85 | 11,06 | 11,50 | 10,26% | 4.390,00 |
| 13.12.2024 | 11,64 | 11,64 | 10,08 | 10,43 | -11,49% | 1.963,00 |
| 12.12.2024 | 12,30 | 12,30 | 11,78 | 11,78 | -3,49% | 2.116,00 |
| 11.12.2024 | 13,00 | 13,00 | 11,71 | 12,21 | 3,74% | 21.354,00 |
| 10.12.2024 | 11,59 | 11,77 | 11,59 | 11,77 | 7,00% | 3.305,00 |
| 09.12.2024 | 11,65 | 11,65 | 10,97 | 11,00 | -0,09% | 4.262,00 |
| 06.12.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -2,57% | 885,00 |
| 05.12.2024 | 10,89 | 11,40 | 9,82 | 11,30 | 7,62% | 12.093,00 |
| 04.12.2024 | 8,91 | 10,81 | 8,50 | 10,50 | 16,93% | 21.082,00 |
| 03.12.2024 | 9,11 | 9,11 | 8,98 | 8,98 | -1,54% | 1.458,00 |
| 02.12.2024 | 8,51 | 9,46 | 8,51 | 9,12 | 7,29% | 22.990,00 |
| 29.11.2024 | 7,75 | 8,50 | 7,75 | 8,50 | 5,07% | 683,00 |
| 27.11.2024 | 7,86 | 8,09 | 7,65 | 8,09 | 2,93% | 353,00 |
| 26.11.2024 | 7,87 | 8,19 | 7,72 | 7,86 | -0,25% | 7.854,00 |
| 25.11.2024 | 8,26 | 8,26 | 7,60 | 7,88 | -6,19% | 6.734,00 |
| 22.11.2024 | 8,40 | 8,40 | 8,40 | 8,40 | 0,12% | 60,00 |
| 21.11.2024 | 8,65 | 8,65 | 8,39 | 8,39 | -0,12% | 18,00 |
| 20.11.2024 | 8,53 | 8,72 | 8,05 | 8,40 | 4,35% | 9.715,00 |
| 19.11.2024 | 7,70 | 8,33 | 7,55 | 8,05 | -0,92% | 13.323,00 |
| 18.11.2024 | 7,51 | 8,13 | 7,51 | 8,13 | -3,73% | 2.321,00 |
| 15.11.2024 | 8,45 | 8,45 | 7,70 | 8,44 | 12,38% | 3.188,00 |
| 14.11.2024 | 7,75 | 8,50 | 7,51 | 7,51 | -6,13% | 5.149,00 |
| 13.11.2024 | 7,51 | 8,12 | 7,50 | 8,00 | 6,67% | 5.336,00 |
| 12.11.2024 | 7,50 | 7,50 | 7,50 | 7,50 | -4,09% | 221,00 |
| 11.11.2024 | 7,80 | 8,13 | 7,52 | 7,82 | -2,37% | 9.184,00 |
| 08.11.2024 | 7,98 | 8,52 | 7,71 | 8,01 | 2,82% | 6.090,00 |
| 07.11.2024 | 7,60 | 7,79 | 7,60 | 7,79 | -5,29% | 874,00 |
| 06.11.2024 | 8,09 | 8,57 | 8,09 | 8,23 | -3,24% | 2.239,00 |
| 05.11.2024 | 8,50 | 8,50 | 8,50 | 8,50 | 5,07% | 845,00 |
| 04.11.2024 | 7,46 | 8,10 | 7,46 | 8,09 | 0,50% | 625,00 |
| 01.11.2024 | 8,05 | 8,05 | 8,05 | 8,05 | 2,94% | 22,00 |
| 31.10.2024 | 7,82 | 7,82 | 7,82 | 7,82 | -4,28% | 535,00 |
| 30.10.2024 | 8,17 | 8,17 | 8,17 | 8,17 | 1,36% | 465,00 |
| 29.10.2024 | 8,06 | 8,06 | 8,06 | 8,06 | -2,36% | 334,00 |
| 28.10.2024 | 7,28 | 8,26 | 7,22 | 8,26 | 9,77% | 6.261,00 |
| 25.10.2024 | 7,80 | 7,80 | 7,35 | 7,52 | -0,07% | 6.375,00 |
| 23.10.2024 | 7,55 | 7,55 | 7,53 | 7,53 | -5,94% | 899,00 |
| 21.10.2024 | 8,01 | 8,01 | 8,00 | 8,00 | -0,62% | 447,00 |
| 18.10.2024 | 8,05 | 8,05 | 8,05 | 8,05 | 0,25% | 328,00 |
| 17.10.2024 | 7,79 | 8,25 | 7,75 | 8,03 | 5,52% | 8.394,00 |
| 16.10.2024 | 7,62 | 8,15 | 7,61 | 7,61 | -1,42% | 11.060,00 |
| 15.10.2024 | 7,51 | 7,99 | 7,51 | 7,72 | 0,92% | 10.167,00 |
| 14.10.2024 | 7,45 | 7,80 | 7,43 | 7,65 | -0,65% | 5.950,00 |
| 11.10.2024 | 7,60 | 7,75 | 7,40 | 7,70 | -0,65% | 8.014,00 |
| 10.10.2024 | 7,76 | 7,76 | 7,72 | 7,75 | 0,00% | 122,00 |
| 09.10.2024 | 7,72 | 7,80 | 7,70 | 7,75 | 3,33% | 32,00 |
| 08.10.2024 | 7,74 | 7,96 | 7,30 | 7,50 | 0,40% | 1.189,00 |
| 07.10.2024 | 7,32 | 7,47 | 7,32 | 7,47 | 1,63% | 19.132,00 |
| 04.10.2024 | 7,59 | 7,90 | 7,25 | 7,35 | 4,25% | 5.330,00 |
| 03.10.2024 | 7,05 | 7,05 | 7,05 | 7,05 | -7,36% | 332,00 |
| 02.10.2024 | 7,61 | 7,61 | 7,61 | 7,61 | -3,65% | 448,00 |
| 01.10.2024 | 7,81 | 7,90 | 7,71 | 7,90 | 1,91% | 4.167,00 |
| 30.09.2024 | 7,63 | 7,99 | 7,62 | 7,75 | 1,53% | 6.719,00 |
| 27.09.2024 | 7,61 | 7,63 | 7,61 | 7,63 | 0,43% | 1.999,00 |