4,290$
-1,38%
Echtzeit-Aktienkurs MannKind Corp
Bid:
Ask:
Aktienkurse zur MannKind Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 4,30 | 4,35 | 4,28 | 4,29 | -1,38% | 331.878,00 |
| 04.06.2025 | 4,43 | 4,48 | 4,32 | 4,35 | -1,58% | 2.240.056,00 |
| 03.06.2025 | 4,29 | 4,47 | 4,25 | 4,42 | 3,03% | 2.566.553,00 |
| 02.06.2025 | 4,13 | 4,35 | 4,13 | 4,29 | 3,37% | 1.999.949,00 |
| 30.05.2025 | 4,12 | 4,19 | 4,07 | 4,15 | 0,73% | 2.473.281,00 |
| 29.05.2025 | 4,13 | 4,15 | 4,08 | 4,12 | 1,23% | 1.273.839,00 |
| 28.05.2025 | 4,23 | 4,25 | 4,07 | 4,07 | -3,21% | 1.887.638,00 |
| 27.05.2025 | 4,14 | 4,24 | 4,11 | 4,21 | 2,06% | 1.805.026,00 |
| 23.05.2025 | 4,15 | 4,19 | 4,10 | 4,12 | -2,37% | 2.032.145,00 |
| 22.05.2025 | 4,13 | 4,24 | 4,05 | 4,22 | 1,20% | 1.732.677,00 |
| 21.05.2025 | 4,31 | 4,31 | 4,14 | 4,17 | -4,25% | 2.356.588,00 |
| 20.05.2025 | 4,45 | 4,52 | 4,34 | 4,36 | -2,57% | 1.723.383,00 |
| 19.05.2025 | 4,37 | 4,49 | 4,37 | 4,47 | 2,29% | 1.514.197,00 |
| 16.05.2025 | 4,53 | 4,55 | 4,35 | 4,37 | -4,17% | 2.917.392,00 |
| 15.05.2025 | 4,56 | 4,60 | 4,46 | 4,56 | -0,22% | 1.347.155,00 |
| 14.05.2025 | 4,75 | 4,77 | 4,56 | 4,57 | -3,18% | 1.275.339,00 |
| 13.05.2025 | 4,81 | 4,81 | 4,65 | 4,72 | -1,87% | 2.461.718,00 |
| 12.05.2025 | 4,52 | 4,83 | 4,52 | 4,81 | 5,48% | 2.567.897,00 |
| 09.05.2025 | 4,64 | 4,73 | 4,56 | 4,56 | -1,51% | 2.011.774,00 |
| 08.05.2025 | 4,61 | 4,77 | 4,42 | 4,63 | -4,54% | 2.370.989,00 |
| 07.05.2025 | 4,78 | 4,87 | 4,70 | 4,85 | 1,46% | 1.859.737,00 |
| 06.05.2025 | 4,96 | 4,96 | 4,76 | 4,78 | -3,63% | 1.245.999,00 |
| 05.05.2025 | 5,00 | 5,05 | 4,95 | 4,96 | -0,80% | 1.035.172,00 |
| 02.05.2025 | 5,00 | 5,04 | 4,92 | 5,00 | 1,01% | 1.639.804,00 |
| 01.05.2025 | 5,03 | 5,05 | 4,87 | 4,95 | -1,88% | 1.474.356,00 |
| 30.04.2025 | 4,91 | 5,10 | 4,88 | 5,05 | 2,75% | 2.007.267,00 |
| 29.04.2025 | 4,72 | 4,93 | 4,66 | 4,91 | 3,81% | 1.888.980,00 |
| 28.04.2025 | 4,74 | 4,84 | 4,68 | 4,73 | -0,21% | 1.330.224,00 |
| 25.04.2025 | 4,70 | 4,75 | 4,65 | 4,74 | 1,50% | 1.032.901,00 |
| 24.04.2025 | 4,61 | 4,70 | 4,58 | 4,67 | 1,30% | 1.117.670,00 |
| 23.04.2025 | 4,66 | 4,73 | 4,57 | 4,61 | 0,66% | 1.491.184,00 |
| 22.04.2025 | 4,49 | 4,69 | 4,48 | 4,58 | 3,15% | 1.728.568,00 |
| 21.04.2025 | 4,50 | 4,55 | 4,40 | 4,44 | -2,20% | 1.224.414,00 |
| 17.04.2025 | 4,51 | 4,57 | 4,47 | 4,54 | 0,22% | 1.442.194,00 |
| 16.04.2025 | 4,63 | 4,63 | 4,47 | 4,53 | -2,37% | 2.316.459,00 |
| 15.04.2025 | 4,61 | 4,72 | 4,59 | 4,64 | 0,22% | 1.314.005,00 |
| 14.04.2025 | 4,66 | 4,71 | 4,60 | 4,63 | -0,64% | 1.955.705,00 |
| 11.04.2025 | 4,63 | 4,71 | 4,54 | 4,66 | 0,43% | 1.939.930,00 |
| 10.04.2025 | 4,71 | 4,74 | 4,48 | 4,64 | -1,07% | 2.194.165,00 |
| 09.04.2025 | 4,56 | 4,79 | 4,34 | 4,69 | 1,30% | 3.835.879,00 |
| 08.04.2025 | 4,58 | 4,85 | 4,57 | 4,63 | -1,28% | 2.325.198,00 |
| 07.04.2025 | 4,56 | 4,94 | 4,51 | 4,69 | -1,05% | 3.814.988,00 |
| 04.04.2025 | 4,77 | 4,87 | 4,72 | 4,74 | -2,77% | 3.023.372,00 |
| 03.04.2025 | 4,92 | 5,00 | 4,83 | 4,88 | -2,89% | 2.135.306,00 |
| 02.04.2025 | 4,90 | 5,05 | 4,88 | 5,02 | 1,41% | 1.727.309,00 |
| 01.04.2025 | 5,03 | 5,08 | 4,91 | 4,95 | -1,69% | 2.875.763,00 |
| 31.03.2025 | 4,96 | 5,06 | 4,89 | 5,04 | 0,10% | 2.875.906,00 |
| 28.03.2025 | 5,09 | 5,12 | 5,00 | 5,03 | -1,37% | 1.299.185,00 |
| 27.03.2025 | 5,05 | 5,11 | 5,02 | 5,10 | 0,79% | 1.319.573,00 |
| 26.03.2025 | 5,21 | 5,22 | 5,05 | 5,06 | -3,07% | 1.316.764,00 |
| 25.03.2025 | 5,22 | 5,27 | 5,16 | 5,22 | -0,19% | 1.582.410,00 |
| 24.03.2025 | 5,23 | 5,28 | 5,20 | 5,23 | 0,19% | 1.323.182,00 |
| 21.03.2025 | 5,23 | 5,23 | 5,16 | 5,22 | -0,76% | 2.505.207,00 |
| 20.03.2025 | 5,30 | 5,44 | 5,23 | 5,26 | -1,13% | 2.076.789,00 |
| 19.03.2025 | 5,19 | 5,32 | 5,18 | 5,32 | 2,11% | 1.424.364,00 |
| 18.03.2025 | 5,22 | 5,27 | 5,15 | 5,21 | -0,57% | 1.378.554,00 |
| 17.03.2025 | 5,18 | 5,29 | 5,16 | 5,24 | 0,77% | 1.896.604,00 |
| 14.03.2025 | 5,20 | 5,30 | 5,16 | 5,20 | 0,97% | 1.622.829,00 |
| 13.03.2025 | 5,19 | 5,30 | 5,06 | 5,15 | -1,15% | 1.529.490,00 |
| 12.03.2025 | 5,24 | 5,29 | 5,14 | 5,21 | -0,86% | 2.169.129,00 |
| 11.03.2025 | 4,98 | 5,26 | 4,91 | 5,26 | 5,31% | 2.383.187,00 |
| 10.03.2025 | 4,91 | 5,04 | 4,77 | 4,99 | 0,20% | 2.812.952,00 |
| 07.03.2025 | 4,92 | 5,04 | 4,88 | 4,98 | 1,22% | 3.064.822,00 |
| 06.03.2025 | 5,10 | 5,12 | 4,90 | 4,92 | -4,47% | 2.556.604,00 |
| 05.03.2025 | 5,14 | 5,19 | 5,08 | 5,15 | 0,00% | 2.192.612,00 |
| 04.03.2025 | 5,01 | 5,19 | 5,01 | 5,15 | 0,39% | 2.821.009,00 |
| 03.03.2025 | 5,35 | 5,39 | 5,10 | 5,13 | -3,93% | 3.274.364,00 |
| 28.02.2025 | 5,24 | 5,41 | 5,21 | 5,34 | 2,10% | 2.988.484,00 |
| 27.02.2025 | 5,47 | 5,74 | 5,15 | 5,23 | -4,39% | 4.106.199,00 |
| 26.02.2025 | 5,61 | 5,63 | 5,29 | 5,47 | -3,01% | 3.118.973,00 |
| 25.02.2025 | 5,69 | 5,77 | 5,56 | 5,64 | -1,05% | 1.512.145,00 |
| 24.02.2025 | 5,80 | 5,84 | 5,66 | 5,70 | -1,04% | 1.386.943,00 |
| 21.02.2025 | 5,74 | 5,86 | 5,68 | 5,76 | 1,77% | 1.927.744,00 |
| 20.02.2025 | 5,50 | 5,68 | 5,44 | 5,66 | 2,72% | 2.049.229,00 |
| 19.02.2025 | 5,45 | 5,56 | 5,40 | 5,51 | 1,66% | 1.875.545,00 |
| 18.02.2025 | 5,36 | 5,48 | 5,36 | 5,42 | 0,00% | 1.545.250,00 |
| 14.02.2025 | 5,57 | 5,60 | 5,32 | 5,42 | -2,34% | 2.270.966,00 |
| 13.02.2025 | 5,64 | 5,65 | 5,49 | 5,55 | -0,89% | 1.444.222,00 |
| 12.02.2025 | 5,54 | 5,63 | 5,50 | 5,60 | 0,36% | 1.799.088,00 |
| 11.02.2025 | 5,56 | 5,63 | 5,51 | 5,58 | -0,18% | 1.121.661,00 |
| 10.02.2025 | 5,79 | 5,86 | 5,56 | 5,59 | -0,71% | 1.839.034,00 |
| 07.02.2025 | 5,65 | 5,77 | 5,59 | 5,63 | -0,35% | 1.228.166,00 |
| 06.02.2025 | 5,63 | 5,72 | 5,54 | 5,65 | 0,18% | 1.233.536,00 |
| 05.02.2025 | 5,61 | 5,75 | 5,59 | 5,64 | 0,89% | 1.559.005,00 |
| 04.02.2025 | 5,56 | 5,60 | 5,46 | 5,59 | 0,36% | 2.347.504,00 |
| 03.02.2025 | 5,61 | 5,68 | 5,46 | 5,57 | -3,80% | 2.660.770,00 |
| 31.01.2025 | 5,97 | 5,98 | 5,75 | 5,79 | -3,02% | 2.887.232,00 |
| 30.01.2025 | 6,13 | 6,16 | 5,91 | 5,97 | -2,29% | 1.687.868,00 |
| 29.01.2025 | 6,08 | 6,19 | 6,01 | 6,11 | 0,00% | 966.631,00 |
| 28.01.2025 | 6,14 | 6,23 | 6,05 | 6,11 | 0,33% | 1.208.942,00 |
| 27.01.2025 | 5,97 | 6,15 | 5,96 | 6,09 | 1,00% | 1.434.335,00 |
| 24.01.2025 | 5,94 | 6,09 | 5,91 | 6,03 | 1,34% | 1.388.298,00 |
| 23.01.2025 | 6,11 | 6,13 | 5,92 | 5,95 | -3,57% | 2.630.304,00 |
| 22.01.2025 | 6,01 | 6,24 | 5,99 | 6,17 | 2,15% | 2.312.301,00 |
| 21.01.2025 | 6,06 | 6,11 | 5,96 | 6,04 | 0,50% | 2.970.403,00 |
| 17.01.2025 | 6,04 | 6,04 | 5,79 | 6,01 | 0,00% | 3.443.088,00 |
| 16.01.2025 | 6,05 | 6,11 | 6,00 | 6,01 | -0,99% | 1.409.586,00 |
| 15.01.2025 | 6,16 | 6,18 | 6,01 | 6,07 | 0,66% | 1.583.324,00 |
| 14.01.2025 | 6,24 | 6,32 | 6,00 | 6,03 | -1,63% | 1.801.390,00 |
| 13.01.2025 | 6,08 | 6,19 | 5,99 | 6,13 | 0,66% | 1.971.909,00 |