9,400$
2,40%
Echtzeit-Aktienkurs Mannatech
Bid:
Ask:
Aktienkurse zur Mannatech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,32 | 9,52 | 9,32 | 9,40 | 2,40% | 563,00 |
| 01.07.2025 | 9,69 | 9,70 | 9,00 | 9,18 | -0,27% | 30.049,00 |
| 30.06.2025 | 9,15 | 10,23 | 8,98 | 9,20 | 2,28% | 97.119,00 |
| 27.06.2025 | 9,50 | 10,16 | 8,91 | 9,00 | -4,76% | 55.667,00 |
| 26.06.2025 | 9,40 | 10,24 | 8,88 | 9,45 | -3,57% | 102.441,00 |
| 25.06.2025 | 9,19 | 9,80 | 8,92 | 9,80 | 6,52% | 6.404,00 |
| 24.06.2025 | 9,26 | 9,26 | 9,20 | 9,20 | 0,11% | 1.283,00 |
| 23.06.2025 | 9,40 | 9,80 | 9,19 | 9,19 | -6,22% | 3.137,00 |
| 20.06.2025 | 8,79 | 9,80 | 8,69 | 9,80 | 11,36% | 7.663,00 |
| 18.06.2025 | 9,06 | 9,06 | 8,80 | 8,80 | -2,22% | 887,00 |
| 17.06.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -3,74% | 20,00 |
| 16.06.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -0,53% | 879,00 |
| 13.06.2025 | 9,56 | 9,56 | 9,40 | 9,40 | -1,67% | 1.823,00 |
| 12.06.2025 | 9,15 | 10,07 | 9,15 | 9,56 | -8,61% | 2.323,00 |
| 11.06.2025 | 10,19 | 10,46 | 9,51 | 10,46 | -1,13% | 2.489,00 |
| 10.06.2025 | 11,36 | 11,36 | 10,05 | 10,58 | -3,11% | 5.480,00 |
| 09.06.2025 | 10,03 | 10,92 | 10,02 | 10,92 | 2,34% | 3.551,00 |
| 06.06.2025 | 10,55 | 10,87 | 10,00 | 10,67 | 6,06% | 7.449,00 |
| 05.06.2025 | 10,79 | 11,07 | 9,51 | 10,06 | -2,90% | 10.385,00 |
| 04.06.2025 | 9,98 | 10,36 | 9,51 | 10,36 | -2,26% | 1.240,00 |
| 03.06.2025 | 10,00 | 10,70 | 9,95 | 10,60 | 13,98% | 3.467,00 |
| 02.06.2025 | 9,99 | 10,00 | 9,30 | 9,30 | -6,91% | 27,00 |
| 30.05.2025 | 9,47 | 9,99 | 9,47 | 9,99 | 5,05% | 2.096,00 |
| 29.05.2025 | 9,51 | 9,51 | 9,51 | 9,51 | 0,00% | 548,00 |
| 28.05.2025 | 9,51 | 9,51 | 9,51 | 9,51 | -0,05% | 3.384,00 |
| 27.05.2025 | 9,52 | 9,52 | 9,52 | 9,52 | 0,16% | 238,00 |
| 23.05.2025 | 9,24 | 10,20 | 9,01 | 9,50 | -6,86% | 4.526,00 |
| 22.05.2025 | 9,45 | 10,82 | 9,45 | 10,20 | -3,04% | 1.489,00 |
| 21.05.2025 | 9,45 | 11,65 | 9,39 | 10,52 | 16,76% | 18.485,00 |
| 20.05.2025 | 9,02 | 9,35 | 9,01 | 9,01 | 0,00% | 6.562,00 |
| 19.05.2025 | 9,52 | 9,52 | 9,01 | 9,01 | -14,56% | 1.557,00 |
| 16.05.2025 | 10,81 | 10,81 | 10,55 | 10,55 | -3,16% | 878,00 |
| 15.05.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -7,64% | 728,00 |
| 14.05.2025 | 11,79 | 11,79 | 11,79 | 11,79 | 0,00% | 24,00 |
| 13.05.2025 | 11,80 | 11,80 | 11,74 | 11,79 | -1,50% | 1.204,00 |
| 12.05.2025 | 10,65 | 11,97 | 10,65 | 11,97 | 8,33% | 786,00 |
| 09.05.2025 | 10,44 | 11,05 | 10,44 | 11,05 | 10,50% | 817,00 |
| 08.05.2025 | 10,22 | 10,22 | 10,00 | 10,00 | 0,00% | 453,00 |
| 07.05.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,09% | 660,00 |
| 05.05.2025 | 10,11 | 10,11 | 10,11 | 10,11 | -1,94% | 547,00 |
| 02.05.2025 | 9,70 | 10,31 | 9,70 | 10,31 | 2,89% | 679,00 |
| 01.05.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -4,11% | 6,00 |
| 30.04.2025 | 10,98 | 10,98 | 10,40 | 10,45 | -5,17% | 1.189,00 |
| 29.04.2025 | 11,21 | 11,21 | 11,02 | 11,02 | -4,84% | 663,00 |
| 28.04.2025 | 11,58 | 12,77 | 11,58 | 11,58 | 2,93% | 58,00 |
| 25.04.2025 | 11,21 | 11,90 | 10,99 | 11,25 | 4,65% | 4.863,00 |
| 24.04.2025 | 10,54 | 10,75 | 10,54 | 10,75 | 13,16% | 1.684,00 |
| 23.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -2,06% | 296,00 |
| 22.04.2025 | 9,40 | 10,31 | 9,40 | 9,70 | 2,39% | 3.102,00 |
| 21.04.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -3,13% | 642,00 |
| 17.04.2025 | 10,69 | 10,69 | 9,78 | 9,78 | 2,95% | 30,00 |
| 16.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -11,21% | 722,00 |
| 15.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,19% | 401,00 |
| 14.04.2025 | 10,10 | 10,71 | 10,06 | 10,68 | 7,23% | 4.652,00 |
| 11.04.2025 | 8,37 | 10,70 | 8,37 | 9,96 | 19,00% | 12.166,00 |
| 10.04.2025 | 8,37 | 8,37 | 8,37 | 8,37 | 0,00% | 521,00 |
| 08.04.2025 | 8,37 | 8,37 | 8,37 | 8,37 | 0,00% | 906,00 |
| 07.04.2025 | 8,60 | 8,60 | 8,37 | 8,37 | 2,57% | 824,00 |
| 04.04.2025 | 8,16 | 8,16 | 8,16 | 8,16 | 5,97% | 22,00 |
| 03.04.2025 | 8,20 | 8,80 | 7,70 | 7,70 | -8,55% | 1.011,00 |
| 02.04.2025 | 8,30 | 8,42 | 8,30 | 8,42 | -3,33% | 1.222,00 |
| 01.04.2025 | 9,10 | 9,10 | 8,69 | 8,71 | -5,12% | 1.786,00 |
| 31.03.2025 | 8,91 | 9,20 | 8,50 | 9,18 | 3,99% | 2.017,00 |
| 28.03.2025 | 8,63 | 9,18 | 8,21 | 8,83 | -3,40% | 3.143,00 |
| 27.03.2025 | 9,33 | 9,40 | 9,14 | 9,14 | 1,54% | 3.239,00 |
| 26.03.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -4,46% | 1.300,00 |
| 25.03.2025 | 10,10 | 10,10 | 9,42 | 9,42 | -2,08% | 1.266,00 |
| 24.03.2025 | 9,50 | 9,90 | 9,50 | 9,62 | -0,82% | 5.973,00 |
| 21.03.2025 | 9,50 | 9,70 | 9,37 | 9,70 | -1,02% | 4.457,00 |
| 20.03.2025 | 9,90 | 9,90 | 9,80 | 9,80 | -0,10% | 1.453,00 |
| 19.03.2025 | 9,41 | 9,81 | 9,31 | 9,81 | 0,10% | 3.411,00 |
| 18.03.2025 | 10,11 | 10,11 | 9,80 | 9,80 | 2,08% | 611,00 |
| 17.03.2025 | 10,70 | 10,80 | 9,60 | 9,60 | -6,16% | 2.823,00 |
| 14.03.2025 | 10,00 | 10,45 | 10,00 | 10,23 | -2,11% | 862,00 |
| 13.03.2025 | 10,90 | 11,22 | 10,20 | 10,45 | -4,13% | 2.556,00 |
| 12.03.2025 | 10,20 | 11,22 | 10,20 | 10,90 | -0,64% | 42.598,00 |
| 11.03.2025 | 11,30 | 12,10 | 10,97 | 10,97 | -6,64% | 5.149,00 |
| 10.03.2025 | 11,03 | 11,80 | 11,03 | 11,75 | 1,12% | 1.282,00 |
| 07.03.2025 | 11,01 | 12,25 | 11,01 | 11,62 | 2,65% | 2.359,00 |
| 06.03.2025 | 11,40 | 11,40 | 11,32 | 11,32 | -2,41% | 699,00 |
| 05.03.2025 | 11,39 | 11,90 | 10,80 | 11,60 | 1,84% | 4.172,00 |
| 04.03.2025 | 11,60 | 11,60 | 11,00 | 11,39 | 0,80% | 4.298,00 |
| 03.03.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 0,00% | 586,00 |
| 28.02.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 1,80% | 697,00 |
| 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 |