2,565$
0,20%
Echtzeit-Aktienkurs MannKind Corp.
Bid:
Ask:
Aktienkurse zur MannKind Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 2,60 | 2,64 | 2,55 | 2,57 | 0,00% | 3.100.447,00 |
| 09.04.2026 | 2,59 | 2,65 | 2,56 | 2,57 | -1,53% | 3.246.133,00 |
| 08.04.2026 | 2,67 | 2,68 | 2,56 | 2,61 | 1,36% | 4.439.241,00 |
| 07.04.2026 | 2,53 | 2,58 | 2,42 | 2,58 | 0,59% | 2.970.820,00 |
| 06.04.2026 | 2,47 | 2,56 | 2,45 | 2,56 | 2,40% | 3.172.302,00 |
| 02.04.2026 | 2,48 | 2,51 | 2,42 | 2,50 | -1,57% | 3.758.383,00 |
| 01.04.2026 | 2,48 | 2,58 | 2,45 | 2,54 | 3,67% | 3.471.791,00 |
| 31.03.2026 | 2,42 | 2,48 | 2,35 | 2,45 | 3,81% | 4.842.372,00 |
| 30.03.2026 | 2,33 | 2,43 | 2,29 | 2,36 | 3,51% | 5.493.206,00 |
| 27.03.2026 | 2,27 | 2,32 | 2,23 | 2,28 | -0,65% | 5.604.328,00 |
| 26.03.2026 | 2,25 | 2,37 | 2,24 | 2,30 | 0,66% | 6.314.199,00 |
| 25.03.2026 | 2,34 | 2,45 | 2,25 | 2,28 | -0,44% | 5.773.917,00 |
| 24.03.2026 | 2,41 | 2,41 | 2,25 | 2,29 | -6,15% | 13.725.430,00 |
| 23.03.2026 | 2,54 | 2,59 | 2,39 | 2,44 | -1,21% | 5.772.389,00 |
| 20.03.2026 | 2,54 | 2,54 | 2,41 | 2,47 | -1,98% | 19.093.757,00 |
| 19.03.2026 | 2,57 | 2,60 | 2,48 | 2,52 | -3,45% | 4.613.933,00 |
| 18.03.2026 | 2,68 | 2,73 | 2,59 | 2,61 | -4,40% | 4.735.343,00 |
| 17.03.2026 | 2,76 | 2,76 | 2,70 | 2,73 | -1,44% | 3.647.468,00 |
| 16.03.2026 | 2,77 | 2,86 | 2,74 | 2,77 | 0,00% | 5.392.892,00 |
| 13.03.2026 | 2,81 | 2,81 | 2,70 | 2,77 | -1,77% | 3.814.320,00 |
| 12.03.2026 | 2,76 | 2,88 | 2,69 | 2,82 | 0,00% | 6.205.862,00 |
| 11.03.2026 | 2,81 | 2,92 | 2,72 | 2,82 | 8,05% | 7.294.714,00 |
| 10.03.2026 | 2,72 | 2,74 | 2,57 | 2,61 | -2,61% | 4.710.843,00 |
| 09.03.2026 | 2,64 | 2,68 | 2,52 | 2,68 | 2,68% | 6.604.368,00 |
| 06.03.2026 | 2,81 | 2,81 | 2,59 | 2,61 | -7,77% | 9.363.910,00 |
| 05.03.2026 | 2,94 | 2,97 | 2,81 | 2,83 | -4,07% | 6.295.458,00 |
| 04.03.2026 | 2,96 | 3,01 | 2,87 | 2,95 | 0,85% | 7.052.491,00 |
| 03.03.2026 | 2,95 | 3,02 | 2,83 | 2,93 | -3,62% | 5.142.024,00 |
| 02.03.2026 | 3,23 | 3,25 | 2,95 | 3,04 | -7,47% | 10.411.019,00 |
| 27.02.2026 | 3,15 | 3,37 | 3,14 | 3,28 | 1,23% | 8.838.593,00 |
| 26.02.2026 | 3,70 | 3,72 | 2,94 | 3,24 | -7,43% | 31.394.969,00 |
| 25.02.2026 | 5,54 | 5,55 | 3,29 | 3,50 | -36,82% | 36.449.530,00 |
| 24.02.2026 | 5,59 | 5,74 | 5,51 | 5,54 | -0,54% | 1.954.510,00 |
| 23.02.2026 | 5,55 | 5,70 | 5,54 | 5,57 | 0,54% | 1.832.298,00 |
| 20.02.2026 | 5,51 | 5,67 | 5,46 | 5,54 | 0,18% | 2.900.820,00 |
| 19.02.2026 | 5,42 | 5,56 | 5,39 | 5,53 | 1,65% | 1.889.284,00 |
| 18.02.2026 | 5,51 | 5,59 | 5,41 | 5,44 | -1,81% | 2.207.231,00 |
| 17.02.2026 | 5,60 | 5,73 | 5,54 | 5,54 | -2,12% | 1.888.141,00 |
| 13.02.2026 | 5,66 | 5,77 | 5,62 | 5,66 | 0,53% | 2.065.168,00 |
| 12.02.2026 | 5,73 | 5,77 | 5,54 | 5,63 | -1,92% | 1.524.673,00 |
| 11.02.2026 | 5,82 | 5,87 | 5,65 | 5,74 | -1,54% | 1.726.764,00 |
| 10.02.2026 | 5,93 | 6,05 | 5,79 | 5,83 | -1,35% | 2.037.413,00 |
| 09.02.2026 | 5,75 | 5,93 | 5,73 | 5,91 | 2,25% | 2.515.296,00 |
| 06.02.2026 | 5,59 | 5,86 | 5,53 | 5,78 | 4,90% | 3.012.579,00 |
| 05.02.2026 | 5,75 | 5,87 | 5,47 | 5,51 | -4,67% | 3.208.445,00 |
| 04.02.2026 | 6,25 | 6,27 | 5,75 | 5,78 | -6,92% | 4.940.451,00 |
| 03.02.2026 | 6,00 | 6,23 | 5,98 | 6,21 | 3,33% | 4.422.774,00 |
| 02.02.2026 | 5,75 | 6,03 | 5,62 | 6,01 | 3,98% | 4.617.311,00 |
| 30.01.2026 | 5,78 | 5,90 | 5,72 | 5,78 | -0,17% | 4.275.162,00 |
| 29.01.2026 | 5,61 | 5,93 | 5,61 | 5,79 | 2,66% | 4.335.903,00 |
| 28.01.2026 | 5,58 | 5,94 | 5,52 | 5,64 | 0,89% | 4.863.946,00 |
| 27.01.2026 | 5,54 | 5,63 | 5,42 | 5,59 | 0,18% | 2.784.184,00 |
| 26.01.2026 | 5,47 | 5,63 | 5,43 | 5,58 | 2,20% | 4.283.580,00 |
| 23.01.2026 | 5,88 | 5,95 | 5,46 | 5,46 | -7,61% | 4.518.395,00 |
| 22.01.2026 | 5,74 | 6,05 | 5,69 | 5,91 | 3,50% | 5.723.763,00 |
| 21.01.2026 | 5,48 | 5,74 | 5,46 | 5,71 | 4,01% | 4.156.524,00 |
| 20.01.2026 | 5,07 | 5,50 | 5,03 | 5,49 | 5,37% | 5.256.158,00 |
| 16.01.2026 | 5,59 | 5,61 | 5,19 | 5,21 | -6,63% | 6.745.018,00 |
| 15.01.2026 | 5,61 | 5,68 | 5,55 | 5,58 | -0,53% | 3.947.257,00 |
| 14.01.2026 | 5,62 | 5,64 | 5,55 | 5,61 | -0,53% | 2.595.070,00 |
| 13.01.2026 | 5,80 | 5,80 | 5,63 | 5,64 | -2,25% | 2.905.794,00 |
| 12.01.2026 | 5,82 | 5,85 | 5,74 | 5,77 | -1,37% | 3.684.990,00 |
| 09.01.2026 | 6,08 | 6,11 | 5,83 | 5,85 | -2,66% | 2.602.684,00 |
| 08.01.2026 | 5,90 | 6,51 | 5,89 | 6,01 | 2,74% | 7.484.330,00 |
| 07.01.2026 | 5,66 | 5,97 | 5,63 | 5,85 | 4,09% | 5.420.434,00 |
| 06.01.2026 | 5,56 | 5,76 | 5,55 | 5,62 | 0,00% | 2.995.797,00 |
| 05.01.2026 | 5,61 | 5,65 | 5,53 | 5,62 | 0,36% | 2.620.972,00 |
| 02.01.2026 | 5,73 | 5,73 | 5,58 | 5,60 | -1,23% | 2.733.096,00 |
| 31.12.2025 | 5,66 | 5,73 | 5,62 | 5,67 | 0,18% | 2.397.182,00 |
| 30.12.2025 | 5,78 | 5,78 | 5,56 | 5,66 | -1,91% | 3.515.159,00 |
| 29.12.2025 | 5,79 | 5,82 | 5,73 | 5,77 | -0,35% | 1.640.983,00 |
| 26.12.2025 | 5,92 | 5,92 | 5,76 | 5,79 | -2,36% | 2.430.916,00 |
| 24.12.2025 | 5,97 | 5,97 | 5,88 | 5,93 | 0,00% | 907.366,00 |
| 23.12.2025 | 5,98 | 6,02 | 5,84 | 5,93 | -1,00% | 2.503.597,00 |
| 22.12.2025 | 5,86 | 6,07 | 5,84 | 5,99 | 2,57% | 3.040.125,00 |
| 19.12.2025 | 5,96 | 6,12 | 5,80 | 5,84 | -2,18% | 13.714.216,00 |
| 18.12.2025 | 6,00 | 6,03 | 5,88 | 5,97 | 0,00% | 3.231.118,00 |
| 17.12.2025 | 5,88 | 6,14 | 5,88 | 5,97 | 1,02% | 3.595.131,00 |
| 16.12.2025 | 5,96 | 6,02 | 5,88 | 5,91 | -0,51% | 2.832.482,00 |
| 15.12.2025 | 5,95 | 6,00 | 5,83 | 5,94 | 0,00% | 3.004.439,00 |
| 12.12.2025 | 5,83 | 6,01 | 5,79 | 5,94 | 2,24% | 3.389.533,00 |
| 11.12.2025 | 5,82 | 5,91 | 5,75 | 5,81 | -0,51% | 3.697.705,00 |
| 10.12.2025 | 5,80 | 5,85 | 5,68 | 5,84 | 1,21% | 3.332.532,00 |
| 09.12.2025 | 5,69 | 5,90 | 5,63 | 5,77 | 2,49% | 4.410.815,00 |
| 08.12.2025 | 5,75 | 5,76 | 5,59 | 5,63 | -0,88% | 2.547.585,00 |
| 05.12.2025 | 5,70 | 5,75 | 5,65 | 5,68 | -0,53% | 1.782.170,00 |
| 04.12.2025 | 5,60 | 5,81 | 5,58 | 5,71 | 2,15% | 2.362.112,00 |
| 03.12.2025 | 5,62 | 5,79 | 5,51 | 5,59 | 0,00% | 3.395.801,00 |
| 02.12.2025 | 5,45 | 5,68 | 5,43 | 5,59 | 2,95% | 4.130.201,00 |
| 01.12.2025 | 5,35 | 5,47 | 5,31 | 5,43 | 1,50% | 2.669.507,00 |
| 28.11.2025 | 5,42 | 5,42 | 5,30 | 5,35 | -0,56% | 797.355,00 |
| 26.11.2025 | 5,34 | 5,40 | 5,28 | 5,38 | 0,37% | 2.056.728,00 |
| 25.11.2025 | 5,16 | 5,37 | 5,13 | 5,36 | 4,48% | 2.504.281,00 |
| 24.11.2025 | 5,16 | 5,19 | 5,07 | 5,13 | 1,99% | 2.315.756,00 |
| 21.11.2025 | 4,96 | 5,07 | 4,95 | 5,03 | 1,21% | 2.670.496,00 |
| 20.11.2025 | 5,05 | 5,10 | 4,95 | 4,97 | -0,60% | 2.470.387,00 |
| 19.11.2025 | 5,04 | 5,05 | 4,94 | 5,00 | -1,19% | 2.732.925,00 |
| 18.11.2025 | 4,95 | 5,10 | 4,93 | 5,06 | 1,61% | 3.763.420,00 |
| 17.11.2025 | 5,03 | 5,15 | 4,97 | 4,98 | -1,58% | 3.497.488,00 |
| 14.11.2025 | 5,00 | 5,24 | 5,00 | 5,06 | -0,20% | 3.460.694,00 |