6,005$
2,65%
Echtzeit-Aktienkurs MannKind Corp
Bid:
Ask:
Aktienkurse zur MannKind Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 5,90 | 6,51 | 5,89 | 6,01 | 2,74% | 7.481.741,00 |
| 07.01.2026 | 5,66 | 5,97 | 5,63 | 5,85 | 4,09% | 5.419.326,00 |
| 06.01.2026 | 5,56 | 5,76 | 5,55 | 5,62 | 0,00% | 2.989.227,00 |
| 05.01.2026 | 5,61 | 5,65 | 5,53 | 5,62 | 0,36% | 2.611.044,00 |
| 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% | 3.292.803,00 |
| 29.12.2025 | 5,79 | 5,82 | 5,73 | 5,77 | -0,35% | 1.610.076,00 |
| 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% | 2.503.512,00 |
| 22.12.2025 | 5,86 | 6,07 | 5,84 | 5,99 | 2,57% | 3.029.705,00 |
| 19.12.2025 | 5,96 | 6,12 | 5,80 | 5,84 | -2,10% | 13.714.216,00 |
| 18.12.2025 | 6,00 | 6,03 | 5,88 | 5,97 | -0,08% | 3.223.568,00 |
| 17.12.2025 | 5,88 | 6,14 | 5,88 | 5,97 | 1,02% | 3.592.517,00 |
| 16.12.2025 | 5,96 | 6,02 | 5,88 | 5,91 | -0,51% | 2.812.058,00 |
| 15.12.2025 | 5,95 | 6,00 | 5,83 | 5,94 | 0,00% | 2.965.628,00 |
| 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 | -0,68% | 3.467.156,00 |
| 10.12.2025 | 5,80 | 5,85 | 5,68 | 5,85 | 1,39% | 2.630.115,00 |
| 09.12.2025 | 5,69 | 5,90 | 5,63 | 5,77 | 2,40% | 4.188.584,00 |
| 08.12.2025 | 5,75 | 5,76 | 5,59 | 5,64 | -0,79% | 2.547.535,00 |
| 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% | 2.359.909,00 |
| 03.12.2025 | 5,62 | 5,79 | 5,51 | 5,59 | 0,00% | 3.393.828,00 |
| 02.12.2025 | 5,45 | 5,68 | 5,43 | 5,59 | 2,85% | 4.128.060,00 |
| 01.12.2025 | 5,35 | 5,47 | 5,31 | 5,44 | 1,59% | 2.666.643,00 |
| 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% | 2.309.726,00 |
| 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% | 2.468.348,00 |
| 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% | 3.762.379,00 |
| 17.11.2025 | 5,03 | 5,15 | 4,97 | 4,98 | -1,58% | 3.495.003,00 |
| 14.11.2025 | 5,00 | 5,24 | 5,00 | 5,06 | -0,30% | 3.460.694,00 |
| 13.11.2025 | 5,27 | 5,29 | 5,06 | 5,08 | -3,52% | 3.316.902,00 |
| 12.11.2025 | 5,30 | 5,35 | 5,16 | 5,26 | 0,19% | 2.812.764,00 |
| 11.11.2025 | 5,34 | 5,41 | 5,17 | 5,25 | -3,05% | 3.121.632,00 |
| 10.11.2025 | 5,20 | 5,50 | 4,95 | 5,42 | -3,82% | 7.957.763,00 |
| 07.11.2025 | 5,60 | 5,67 | 5,52 | 5,63 | -1,05% | 3.176.488,00 |
| 06.11.2025 | 6,13 | 6,13 | 5,66 | 5,69 | -5,95% | 4.311.847,00 |
| 05.11.2025 | 5,96 | 6,24 | 5,68 | 6,05 | 10,30% | 10.918.772,00 |
| 04.11.2025 | 5,42 | 5,60 | 5,41 | 5,49 | -0,09% | 3.773.952,00 |
| 03.11.2025 | 5,60 | 5,68 | 5,45 | 5,49 | -1,79% | 3.270.662,00 |
| 31.10.2025 | 5,51 | 5,66 | 5,46 | 5,59 | 0,72% | 3.411.412,00 |
| 30.10.2025 | 5,54 | 5,72 | 5,43 | 5,55 | 0,27% | 4.206.725,00 |
| 29.10.2025 | 5,30 | 5,67 | 5,24 | 5,54 | 4,43% | 7.824.129,00 |
| 28.10.2025 | 5,37 | 5,45 | 5,26 | 5,30 | -2,21% | 2.928.618,00 |
| 27.10.2025 | 5,30 | 5,50 | 5,28 | 5,42 | 2,07% | 2.685.043,00 |
| 24.10.2025 | 5,52 | 5,52 | 5,30 | 5,31 | -3,28% | 2.975.528,00 |
| 23.10.2025 | 5,53 | 5,61 | 5,46 | 5,49 | -0,72% | 3.617.157,00 |
| 22.10.2025 | 5,50 | 5,62 | 5,46 | 5,53 | 0,36% | 4.362.415,00 |
| 21.10.2025 | 5,49 | 5,55 | 5,35 | 5,51 | 0,36% | 3.750.788,00 |
| 20.10.2025 | 5,58 | 5,58 | 5,28 | 5,49 | 0,37% | 3.794.419,00 |
| 17.10.2025 | 5,31 | 5,52 | 5,20 | 5,47 | 2,24% | 5.619.699,00 |
| 16.10.2025 | 5,23 | 5,39 | 5,22 | 5,35 | 2,10% | 5.267.067,00 |
| 15.10.2025 | 5,10 | 5,27 | 5,06 | 5,24 | 2,75% | 3.906.267,00 |
| 14.10.2025 | 5,05 | 5,15 | 5,02 | 5,10 | 0,00% | 4.293.139,00 |
| 13.10.2025 | 4,92 | 5,15 | 4,90 | 5,10 | 4,51% | 4.511.702,00 |
| 10.10.2025 | 5,20 | 5,20 | 4,79 | 4,88 | -5,06% | 8.955.318,00 |
| 09.10.2025 | 5,47 | 5,70 | 5,02 | 5,14 | -5,51% | 8.986.221,00 |
| 08.10.2025 | 5,67 | 5,72 | 5,43 | 5,44 | -3,72% | 4.746.476,00 |
| 07.10.2025 | 5,69 | 5,75 | 5,61 | 5,65 | -0,18% | 3.616.943,00 |
| 06.10.2025 | 5,75 | 5,85 | 5,65 | 5,66 | -1,91% | 3.387.573,00 |
| 03.10.2025 | 5,50 | 5,90 | 5,47 | 5,77 | 5,10% | 465.718,00 |
| 02.10.2025 | 5,41 | 5,50 | 5,35 | 5,49 | 2,04% | 2.629.573,00 |
| 01.10.2025 | 5,39 | 5,55 | 5,33 | 5,38 | 0,19% | 3.516.080,00 |
| 30.09.2025 | 5,36 | 5,43 | 5,34 | 5,37 | -0,37% | 2.500.599,00 |
| 29.09.2025 | 5,58 | 5,62 | 5,33 | 5,39 | -2,53% | 3.584.872,00 |
| 26.09.2025 | 5,34 | 5,54 | 5,30 | 5,53 | 3,75% | 6.079.938,00 |
| 25.09.2025 | 5,31 | 5,37 | 5,19 | 5,33 | 0,00% | 4.595.364,00 |
| 24.09.2025 | 5,35 | 5,43 | 5,30 | 5,33 | -0,37% | 3.595.677,00 |
| 23.09.2025 | 5,55 | 5,55 | 5,28 | 5,35 | -3,95% | 4.626.606,00 |
| 22.09.2025 | 5,48 | 5,64 | 5,39 | 5,57 | 2,58% | 2.995.697,00 |
| 19.09.2025 | 5,63 | 5,63 | 5,42 | 5,43 | -3,38% | 4.724.754,00 |
| 18.09.2025 | 5,40 | 5,62 | 5,40 | 5,62 | 4,07% | 3.625.052,00 |
| 17.09.2025 | 5,38 | 5,54 | 5,38 | 5,40 | 0,56% | 2.575.814,00 |
| 16.09.2025 | 5,39 | 5,40 | 5,25 | 5,37 | -0,19% | 3.114.991,00 |
| 15.09.2025 | 5,55 | 5,77 | 5,29 | 5,38 | -3,41% | 6.169.279,00 |
| 12.09.2025 | 5,40 | 5,60 | 5,38 | 5,57 | 2,77% | 4.159.770,00 |
| 11.09.2025 | 5,60 | 5,68 | 5,36 | 5,42 | -2,69% | 3.999.466,00 |
| 10.09.2025 | 5,50 | 5,61 | 5,43 | 5,57 | 1,09% | 3.568.766,00 |
| 09.09.2025 | 5,55 | 5,71 | 5,48 | 5,51 | -1,08% | 4.123.051,00 |
| 08.09.2025 | 5,50 | 5,61 | 5,44 | 5,57 | 0,54% | 4.924.616,00 |
| 05.09.2025 | 5,48 | 5,83 | 5,40 | 5,54 | 3,75% | 6.759.914,00 |
| 04.09.2025 | 5,48 | 5,52 | 5,22 | 5,34 | -3,09% | 5.606.245,00 |
| 03.09.2025 | 5,74 | 6,00 | 5,49 | 5,51 | -4,01% | 8.915.914,00 |
| 02.09.2025 | 6,06 | 6,20 | 5,62 | 5,74 | 25,05% | 27.533.681,00 |
| 29.08.2025 | 4,50 | 4,62 | 4,50 | 4,59 | 2,23% | 4.213.133,00 |
| 28.08.2025 | 4,50 | 4,59 | 4,41 | 4,49 | -0,66% | 6.029.038,00 |
| 27.08.2025 | 4,20 | 4,62 | 4,17 | 4,52 | 11,06% | 8.608.961,00 |
| 26.08.2025 | 4,12 | 4,14 | 3,91 | 4,07 | 4,36% | 4.156.606,00 |
| 25.08.2025 | 3,94 | 4,00 | 3,76 | 3,90 | -5,11% | 5.226.341,00 |
| 22.08.2025 | 3,96 | 4,12 | 3,95 | 4,11 | 4,31% | 3.052.061,00 |
| 21.08.2025 | 3,95 | 3,97 | 3,90 | 3,94 | -0,76% | 1.620.474,00 |
| 20.08.2025 | 3,91 | 3,98 | 3,87 | 3,97 | 0,25% | 1.754.239,00 |
| 19.08.2025 | 3,84 | 3,99 | 3,82 | 3,96 | 3,94% | 3.130.214,00 |
| 18.08.2025 | 3,75 | 3,85 | 3,74 | 3,81 | 2,14% | 2.224.902,00 |