5,095$
-0,10%
Echtzeit-Aktienkurs MannKind Corp.
Bid:
Ask:
Aktienkurse zur MannKind Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,14 | 5,14 | 5,07 | 5,10 | -0,10% | 19.344,00 |
| 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 |
| 15.08.2025 | 3,73 | 3,75 | 3,69 | 3,73 | 0,81% | 3.126.536,00 |
| 14.08.2025 | 3,70 | 3,72 | 3,60 | 3,70 | -0,80% | 2.166.350,00 |
| 13.08.2025 | 3,71 | 3,81 | 3,67 | 3,73 | 1,91% | 2.693.942,00 |
| 12.08.2025 | 3,44 | 3,66 | 3,44 | 3,66 | 7,02% | 4.563.960,00 |
| 11.08.2025 | 3,52 | 3,59 | 3,38 | 3,42 | -2,84% | 3.133.689,00 |
| 08.08.2025 | 3,45 | 3,59 | 3,45 | 3,52 | 2,62% | 3.595.213,00 |
| 07.08.2025 | 3,57 | 3,59 | 3,40 | 3,43 | -1,01% | 4.569.590,00 |
| 06.08.2025 | 3,67 | 3,72 | 3,45 | 3,47 | -13,16% | 9.498.681,00 |
| 05.08.2025 | 3,91 | 4,07 | 3,90 | 3,99 | 1,79% | 2.441.464,00 |
| 04.08.2025 | 3,79 | 3,97 | 3,76 | 3,92 | 4,53% | 2.037.384,00 |
| 01.08.2025 | 3,77 | 3,81 | 3,70 | 3,75 | -0,66% | 2.546.514,00 |
| 31.07.2025 | 3,87 | 3,90 | 3,75 | 3,78 | -2,45% | 2.062.698,00 |
| 30.07.2025 | 3,85 | 3,99 | 3,84 | 3,87 | 1,71% | 2.479.007,00 |
| 29.07.2025 | 3,96 | 4,07 | 3,81 | 3,81 | -3,91% | 4.335.875,00 |
| 28.07.2025 | 4,11 | 4,12 | 3,93 | 3,96 | -2,46% | 2.245.388,00 |
| 25.07.2025 | 4,10 | 4,13 | 4,02 | 4,06 | -0,49% | 2.435.550,00 |
| 24.07.2025 | 4,07 | 4,11 | 4,03 | 4,08 | -0,49% | 1.702.165,00 |
| 23.07.2025 | 3,93 | 4,13 | 3,89 | 4,10 | 4,33% | 3.209.462,00 |
| 22.07.2025 | 3,83 | 3,94 | 3,83 | 3,93 | 2,88% | 2.292.801,00 |
| 21.07.2025 | 3,76 | 3,87 | 3,74 | 3,82 | 1,60% | 2.614.436,00 |
| 18.07.2025 | 3,92 | 3,92 | 3,75 | 3,76 | -3,59% | 2.315.224,00 |
| 17.07.2025 | 3,97 | 3,98 | 3,89 | 3,90 | -1,52% | 1.883.150,00 |
| 16.07.2025 | 3,94 | 4,00 | 3,90 | 3,96 | 2,86% | 2.470.629,00 |
| 15.07.2025 | 4,04 | 4,05 | 3,83 | 3,85 | -4,47% | 2.909.731,00 |
| 14.07.2025 | 3,79 | 4,04 | 3,77 | 4,03 | 6,90% | 2.970.637,00 |
| 11.07.2025 | 3,75 | 3,80 | 3,73 | 3,77 | -0,79% | 1.824.848,00 |
| 10.07.2025 | 3,80 | 3,83 | 3,76 | 3,80 | -0,52% | 1.800.178,00 |
| 09.07.2025 | 3,65 | 3,82 | 3,63 | 3,82 | 5,52% | 3.513.098,00 |
| 08.07.2025 | 3,56 | 3,67 | 3,54 | 3,62 | 2,26% | 2.537.586,00 |
| 07.07.2025 | 3,57 | 3,60 | 3,51 | 3,54 | -1,67% | 2.364.495,00 |
| 03.07.2025 | 3,69 | 3,69 | 3,55 | 3,60 | -0,55% | 1.744.576,00 |
| 02.07.2025 | 3,59 | 3,68 | 3,52 | 3,62 | 1,12% | 3.247.884,00 |
| 01.07.2025 | 3,74 | 3,77 | 3,55 | 3,58 | -4,28% | 5.270.280,00 |
| 30.06.2025 | 3,76 | 3,78 | 3,65 | 3,74 | -0,53% | 3.312.512,00 |
| 27.06.2025 | 3,78 | 3,78 | 3,68 | 3,76 | -0,27% | 9.455.345,00 |
| 26.06.2025 | 3,85 | 3,87 | 3,72 | 3,77 | -2,08% | 2.293.106,00 |
| 25.06.2025 | 3,96 | 4,00 | 3,70 | 3,85 | -3,51% | 4.246.527,00 |
| 24.06.2025 | 3,83 | 3,99 | 3,75 | 3,99 | 5,14% | 3.516.798,00 |
| 23.06.2025 | 3,72 | 3,80 | 3,65 | 3,80 | 0,66% | 3.144.157,00 |
| 20.06.2025 | 3,84 | 3,88 | 3,75 | 3,77 | -1,05% | 6.161.816,00 |
| 18.06.2025 | 3,72 | 3,88 | 3,63 | 3,81 | 1,60% | 3.421.323,00 |
| 17.06.2025 | 3,79 | 3,79 | 3,70 | 3,75 | -1,57% | 2.482.438,00 |
| 16.06.2025 | 3,78 | 3,85 | 3,72 | 3,81 | 2,70% | 2.698.505,00 |
| 13.06.2025 | 3,80 | 3,81 | 3,70 | 3,71 | -3,13% | 1.781.039,00 |
| 12.06.2025 | 3,86 | 3,88 | 3,80 | 3,83 | -1,29% | 1.855.620,00 |
| 11.06.2025 | 3,97 | 3,99 | 3,87 | 3,88 | -1,02% | 3.591.407,00 |
| 10.06.2025 | 4,12 | 4,13 | 3,89 | 3,92 | -10,30% | 7.405.461,00 |
| 09.06.2025 | 4,44 | 4,48 | 4,36 | 4,37 | -0,23% | 1.598.209,00 |
| 06.06.2025 | 4,30 | 4,39 | 4,30 | 4,38 | 1,86% | 1.567.208,00 |
| 05.06.2025 | 4,35 | 4,35 | 4,27 | 4,30 | -1,15% | 1.122.987,00 |
| 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 |