8,920$
Echtzeit-Aktienkurs Mannatech
Bid:
Ask:
Aktienkurse zur Mannatech Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,83 | 9,36 | 8,60 | 8,92 | -8,32% | 27.238,00 |
| 14.10.2025 | 9,60 | 10,00 | 9,45 | 9,73 | -3,28% | 32.327,00 |
| 13.10.2025 | 11,24 | 12,00 | 9,12 | 10,06 | 11,78% | 592.774,00 |
| 10.10.2025 | 8,76 | 9,00 | 8,60 | 9,00 | 5,02% | 59.812,00 |
| 09.10.2025 | 8,65 | 8,69 | 8,57 | 8,57 | 2,02% | 20.189,00 |
| 08.10.2025 | 8,62 | 8,65 | 8,34 | 8,40 | -5,51% | 5.567,00 |
| 07.10.2025 | 8,75 | 8,89 | 8,40 | 8,89 | -1,22% | 6.270,00 |
| 06.10.2025 | 8,80 | 9,09 | 8,70 | 9,00 | 4,41% | 6.853,00 |
| 03.10.2025 | 8,80 | 8,80 | 8,62 | 8,62 | -1,49% | 8,00 |
| 02.10.2025 | 9,34 | 10,00 | 8,50 | 8,75 | -11,44% | 17.487,00 |
| 01.10.2025 | 9,82 | 9,98 | 9,03 | 9,88 | -0,65% | 29.068,00 |
| 30.09.2025 | 8,71 | 10,50 | 8,71 | 9,95 | 16,82% | 22.023,00 |
| 29.09.2025 | 8,77 | 8,77 | 8,38 | 8,51 | 2,57% | 1.317,00 |
| 26.09.2025 | 8,71 | 8,71 | 8,30 | 8,30 | -0,95% | 2.844,00 |
| 25.09.2025 | 8,35 | 8,50 | 8,31 | 8,38 | -1,18% | 1.674,00 |
| 24.09.2025 | 8,42 | 8,48 | 8,42 | 8,48 | -1,40% | 1.316,00 |
| 23.09.2025 | 8,60 | 8,62 | 8,47 | 8,60 | 0,47% | 6.214,00 |
| 22.09.2025 | 8,65 | 9,05 | 8,47 | 8,56 | -3,06% | 13.384,00 |
| 19.09.2025 | 8,47 | 9,48 | 8,20 | 8,83 | -1,12% | 21.477,00 |
| 18.09.2025 | 9,15 | 9,28 | 8,60 | 8,93 | -6,98% | 24.898,00 |
| 17.09.2025 | 8,42 | 9,75 | 8,35 | 9,60 | 20,08% | 70.998,00 |
| 16.09.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -0,68% | 3.392,00 |
| 15.09.2025 | 8,00 | 8,10 | 8,00 | 8,05 | 3,21% | 2.116,00 |
| 12.09.2025 | 8,14 | 8,40 | 7,80 | 7,80 | -3,94% | 5.714,00 |
| 11.09.2025 | 8,10 | 9,80 | 8,10 | 8,12 | -0,61% | 6.705,00 |
| 10.09.2025 | 8,55 | 8,62 | 8,17 | 8,17 | -4,44% | 12.927,00 |
| 09.09.2025 | 8,82 | 9,10 | 8,55 | 8,55 | -8,75% | 7.642,00 |
| 08.09.2025 | 9,05 | 9,55 | 8,68 | 9,37 | -2,09% | 31.307,00 |
| 05.09.2025 | 9,00 | 9,57 | 8,67 | 9,57 | 3,24% | 11.493,00 |
| 04.09.2025 | 10,40 | 10,45 | 8,53 | 9,27 | -4,97% | 23.707,00 |
| 03.09.2025 | 8,60 | 9,76 | 8,60 | 9,75 | 13,43% | 7.152,00 |
| 02.09.2025 | 8,80 | 9,58 | 8,60 | 8,60 | -10,23% | 4.233,00 |
| 29.08.2025 | 9,19 | 9,58 | 9,19 | 9,58 | 5,27% | 6.402,00 |
| 28.08.2025 | 8,90 | 9,10 | 8,75 | 9,10 | 2,82% | 3.752,00 |
| 27.08.2025 | 9,00 | 9,00 | 8,85 | 8,85 | -3,59% | 5.380,00 |
| 26.08.2025 | 9,18 | 9,18 | 9,18 | 9,18 | 10,20% | 5.932,00 |
| 22.08.2025 | 8,12 | 8,33 | 8,12 | 8,33 | -2,00% | 6.051,00 |
| 21.08.2025 | 8,73 | 8,73 | 8,00 | 8,50 | 0,00% | 4.714,00 |
| 20.08.2025 | 8,01 | 8,50 | 8,01 | 8,50 | 0,89% | 6.894,00 |
| 19.08.2025 | 8,64 | 8,64 | 8,08 | 8,43 | -1,46% | 3.473,00 |
| 18.08.2025 | 8,30 | 9,10 | 8,20 | 8,55 | -6,04% | 8.754,00 |
| 15.08.2025 | 9,47 | 9,66 | 9,10 | 9,10 | -8,08% | 11.709,00 |
| 14.08.2025 | 9,69 | 10,85 | 9,20 | 9,90 | -0,92% | 22.570,00 |
| 13.08.2025 | 8,50 | 9,99 | 8,50 | 9,99 | 14,71% | 7.232,00 |
| 12.08.2025 | 8,24 | 8,71 | 8,12 | 8,71 | 8,88% | 2.204,00 |
| 11.08.2025 | 8,58 | 8,79 | 8,00 | 8,00 | -4,42% | 1.188,00 |
| 08.08.2025 | 7,66 | 9,04 | 7,66 | 8,37 | 10,37% | 81.561,00 |
| 07.08.2025 | 8,20 | 8,20 | 7,58 | 7,58 | -7,52% | 1.339,00 |
| 06.08.2025 | 7,96 | 9,75 | 7,89 | 8,20 | 2,63% | 3.507,00 |
| 05.08.2025 | 8,31 | 8,48 | 7,80 | 7,99 | -5,30% | 2.772,00 |
| 04.08.2025 | 7,55 | 8,65 | 7,55 | 8,44 | 2,89% | 4.460,00 |
| 01.08.2025 | 7,90 | 8,20 | 7,55 | 8,20 | 0,74% | 8.414,00 |
| 31.07.2025 | 9,19 | 9,19 | 8,14 | 8,14 | -11,81% | 5.187,00 |
| 30.07.2025 | 10,20 | 10,25 | 8,10 | 9,23 | -2,18% | 37.481,00 |
| 29.07.2025 | 8,21 | 9,44 | 7,77 | 9,44 | 15,07% | 10.889,00 |
| 28.07.2025 | 7,85 | 8,25 | 7,78 | 8,20 | 4,73% | 3.534,00 |
| 25.07.2025 | 7,85 | 7,85 | 7,83 | 7,83 | -0,89% | 90,00 |
| 24.07.2025 | 8,20 | 8,20 | 7,90 | 7,90 | -5,16% | 21,00 |
| 23.07.2025 | 8,30 | 8,33 | 8,24 | 8,33 | 0,00% | 2.552,00 |
| 22.07.2025 | 8,44 | 8,44 | 8,33 | 8,33 | 3,09% | 5.272,00 |
| 21.07.2025 | 7,50 | 8,51 | 7,50 | 8,08 | 3,46% | 7.522,00 |
| 18.07.2025 | 8,15 | 8,15 | 7,81 | 7,81 | -0,64% | 328,00 |
| 17.07.2025 | 7,86 | 7,86 | 7,86 | 7,86 | -1,87% | 32.524,00 |
| 16.07.2025 | 7,86 | 8,50 | 7,86 | 8,01 | -2,91% | 7.688,00 |
| 15.07.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -0,76% | 600,00 |
| 14.07.2025 | 8,49 | 8,49 | 8,10 | 8,31 | -2,20% | 1.935,00 |
| 11.07.2025 | 8,67 | 8,80 | 8,50 | 8,50 | -2,30% | 3.424,00 |
| 10.07.2025 | 8,81 | 9,03 | 8,40 | 8,70 | -4,40% | 4.221,00 |
| 09.07.2025 | 9,13 | 9,13 | 9,10 | 9,10 | 8,20% | 693,00 |
| 08.07.2025 | 9,19 | 9,19 | 8,41 | 8,41 | -8,59% | 2.685,00 |
| 03.07.2025 | 9,40 | 9,90 | 9,07 | 9,20 | -0,54% | 31.077,00 |
| 02.07.2025 | 9,18 | 9,89 | 8,81 | 9,25 | 0,76% | 32.360,00 |
| 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% | 21,00 |
| 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% | 28,00 |
| 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 |