6,035$
0,42%
Echtzeit-Aktienkurs MannKind Corp
Bid:
Ask:
Aktienkurse zur MannKind Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 6,12 | 6,15 | 5,98 | 6,09 | -1,30% | 2.021.927,00 |
| 08.01.2025 | 6,26 | 6,32 | 6,15 | 6,17 | -1,44% | 1.761.411,00 |
| 07.01.2025 | 6,38 | 6,43 | 6,21 | 6,26 | -1,88% | 1.788.788,00 |
| 06.01.2025 | 6,51 | 6,58 | 6,38 | 6,38 | -1,54% | 1.611.298,00 |
| 03.01.2025 | 6,60 | 6,67 | 6,48 | 6,48 | -1,82% | 1.717.318,00 |
| 02.01.2025 | 6,50 | 6,68 | 6,50 | 6,60 | 2,64% | 3.135.568,00 |
| 31.12.2024 | 6,53 | 6,62 | 6,42 | 6,43 | -1,38% | 1.716.803,00 |
| 30.12.2024 | 6,75 | 6,75 | 6,47 | 6,52 | -4,40% | 5.422.696,00 |
| 27.12.2024 | 6,87 | 6,88 | 6,67 | 6,82 | -1,02% | 2.253.173,00 |
| 26.12.2024 | 6,75 | 6,90 | 6,59 | 6,89 | 2,23% | 2.306.286,00 |
| 24.12.2024 | 7,02 | 7,02 | 6,72 | 6,74 | -3,99% | 1.413.597,00 |
| 23.12.2024 | 6,73 | 7,04 | 6,73 | 7,02 | 2,48% | 3.235.854,00 |
| 20.12.2024 | 6,34 | 7,07 | 6,30 | 6,85 | 8,73% | 7.215.330,00 |
| 19.12.2024 | 6,30 | 6,34 | 6,01 | 6,30 | 5,88% | 3.472.392,00 |
| 18.12.2024 | 6,11 | 6,42 | 5,86 | 5,95 | 0,34% | 4.828.841,00 |
| 17.12.2024 | 6,20 | 6,21 | 5,81 | 5,93 | -5,42% | 5.321.032,00 |
| 16.12.2024 | 6,58 | 6,77 | 6,21 | 6,27 | -4,13% | 5.017.267,00 |
| 13.12.2024 | 6,56 | 6,61 | 6,46 | 6,54 | -0,15% | 1.822.513,00 |
| 12.12.2024 | 6,60 | 6,66 | 6,48 | 6,55 | -0,91% | 1.876.486,00 |
| 11.12.2024 | 6,74 | 6,74 | 6,58 | 6,61 | -0,90% | 1.973.065,00 |
| 10.12.2024 | 6,70 | 6,85 | 6,64 | 6,67 | 0,15% | 1.642.629,00 |
| 09.12.2024 | 6,81 | 6,85 | 6,59 | 6,66 | -2,06% | 1.888.135,00 |
| 06.12.2024 | 6,71 | 6,85 | 6,69 | 6,80 | 1,04% | 1.902.349,00 |
| 05.12.2024 | 6,80 | 6,99 | 6,73 | 6,73 | -1,03% | 2.742.810,00 |
| 04.12.2024 | 6,68 | 6,81 | 6,59 | 6,80 | 1,34% | 2.776.701,00 |
| 03.12.2024 | 6,58 | 6,77 | 6,56 | 6,71 | 1,82% | 2.586.017,00 |
| 02.12.2024 | 6,75 | 6,75 | 6,53 | 6,59 | -2,80% | 3.475.788,00 |
| 29.11.2024 | 6,61 | 6,80 | 6,58 | 6,78 | 2,57% | 1.853.492,00 |
| 27.11.2024 | 6,58 | 6,68 | 6,40 | 6,61 | 0,46% | 3.244.730,00 |
| 26.11.2024 | 6,66 | 6,67 | 6,26 | 6,58 | -2,08% | 5.988.759,00 |
| 25.11.2024 | 6,91 | 6,98 | 6,72 | 6,72 | -1,75% | 2.340.107,00 |
| 22.11.2024 | 6,94 | 7,01 | 6,82 | 6,84 | -0,80% | 3.026.588,00 |
| 21.11.2024 | 6,92 | 6,98 | 6,75 | 6,90 | 0,22% | 713.195,00 |
| 20.11.2024 | 6,88 | 7,04 | 6,80 | 6,88 | 0,29% | 1.916.485,00 |
| 19.11.2024 | 6,68 | 6,87 | 6,67 | 6,86 | 2,08% | 1.698.641,00 |
| 18.11.2024 | 6,90 | 6,93 | 6,68 | 6,72 | -1,18% | 2.323.939,00 |
| 15.11.2024 | 7,05 | 7,07 | 6,62 | 6,80 | -3,13% | 5.215.728,00 |
| 14.11.2024 | 6,96 | 7,44 | 6,92 | 7,02 | 0,79% | 3.425.168,00 |
| 13.11.2024 | 7,12 | 7,25 | 6,94 | 6,97 | -1,62% | 2.414.044,00 |
| 12.11.2024 | 7,17 | 7,31 | 7,04 | 7,08 | -1,94% | 2.922.006,00 |
| 11.11.2024 | 7,45 | 7,48 | 7,15 | 7,22 | -1,70% | 3.624.855,00 |
| 08.11.2024 | 6,99 | 7,35 | 6,61 | 7,35 | -0,61% | 4.822.506,00 |
| 07.11.2024 | 7,50 | 7,62 | 7,39 | 7,39 | -0,67% | 3.949.361,00 |
| 06.11.2024 | 7,34 | 7,63 | 7,26 | 7,44 | 2,48% | 3.143.517,00 |
| 05.11.2024 | 7,02 | 7,30 | 7,01 | 7,26 | 2,40% | 1.761.427,00 |
| 04.11.2024 | 7,18 | 7,33 | 7,06 | 7,09 | -1,12% | 2.275.190,00 |
| 01.11.2024 | 7,16 | 7,30 | 7,10 | 7,17 | 1,41% | 2.469.425,00 |
| 31.10.2024 | 7,05 | 7,15 | 6,77 | 7,07 | 0,57% | 3.667.273,00 |
| 30.10.2024 | 6,91 | 7,14 | 6,83 | 7,03 | 2,33% | 2.611.161,00 |
| 29.10.2024 | 6,82 | 7,09 | 6,80 | 6,87 | 0,59% | 4.201.044,00 |
| 28.10.2024 | 6,58 | 6,90 | 6,57 | 6,83 | 4,43% | 1.979.124,00 |
| 25.10.2024 | 6,50 | 6,64 | 6,42 | 6,54 | 1,55% | 1.322.287,00 |
| 24.10.2024 | 6,47 | 6,51 | 6,31 | 6,44 | -0,77% | 1.584.408,00 |
| 23.10.2024 | 6,63 | 6,67 | 6,49 | 6,49 | -2,26% | 1.010.409,00 |
| 22.10.2024 | 6,56 | 6,72 | 6,56 | 6,64 | 0,30% | 932.434,00 |
| 21.10.2024 | 6,57 | 6,67 | 6,55 | 6,62 | 0,30% | 1.655.032,00 |
| 18.10.2024 | 6,63 | 6,67 | 6,57 | 6,60 | 0,00% | 910.845,00 |
| 17.10.2024 | 6,77 | 6,80 | 6,54 | 6,60 | -1,93% | 1.331.579,00 |
| 16.10.2024 | 6,62 | 6,80 | 6,62 | 6,73 | 1,82% | 1.789.293,00 |
| 15.10.2024 | 6,54 | 6,68 | 6,50 | 6,61 | 0,92% | 1.494.550,00 |
| 14.10.2024 | 6,48 | 6,61 | 6,40 | 6,55 | 1,08% | 1.300.723,00 |
| 11.10.2024 | 6,35 | 6,49 | 6,32 | 6,48 | 2,53% | 1.281.623,00 |
| 10.10.2024 | 6,36 | 6,40 | 6,25 | 6,32 | -1,71% | 1.146.954,00 |
| 09.10.2024 | 6,46 | 6,49 | 6,36 | 6,43 | -0,46% | 857.940,00 |
| 08.10.2024 | 6,34 | 6,56 | 6,31 | 6,46 | 1,89% | 1.112.529,00 |
| 07.10.2024 | 6,47 | 6,50 | 6,29 | 6,34 | -2,31% | 2.231.780,00 |
| 04.10.2024 | 6,49 | 6,57 | 6,46 | 6,49 | 1,01% | 1.408.998,00 |
| 03.10.2024 | 6,27 | 6,70 | 6,23 | 6,43 | 2,15% | 2.428.195,00 |
| 02.10.2024 | 6,20 | 6,30 | 6,16 | 6,29 | 0,48% | 1.158.616,00 |
| 01.10.2024 | 6,28 | 6,29 | 6,15 | 6,26 | -0,40% | 1.398.350,00 |
| 30.09.2024 | 6,16 | 6,36 | 6,14 | 6,29 | 1,37% | 1.869.495,00 |
| 27.09.2024 | 6,30 | 6,32 | 6,17 | 6,20 | -1,12% | 1.892.035,00 |
| 26.09.2024 | 6,44 | 6,44 | 6,23 | 6,27 | -1,88% | 2.083.804,00 |
| 25.09.2024 | 6,49 | 6,53 | 6,36 | 6,39 | -1,54% | 1.531.704,00 |
| 24.09.2024 | 6,53 | 6,60 | 6,42 | 6,49 | -0,46% | 1.543.447,00 |
| 23.09.2024 | 6,62 | 6,62 | 6,46 | 6,52 | -1,21% | 1.711.017,00 |
| 20.09.2024 | 6,70 | 6,74 | 6,50 | 6,60 | -1,49% | 3.597.946,00 |
| 19.09.2024 | 6,79 | 6,92 | 6,67 | 6,70 | 0,45% | 2.501.081,00 |
| 18.09.2024 | 6,61 | 6,81 | 6,56 | 6,67 | 1,68% | 1.670.469,00 |
| 17.09.2024 | 6,63 | 6,68 | 6,53 | 6,56 | 0,15% | 2.072.426,00 |
| 16.09.2024 | 6,31 | 6,67 | 6,31 | 6,55 | 4,47% | 3.711.929,00 |
| 13.09.2024 | 6,26 | 6,40 | 6,23 | 6,27 | 1,29% | 2.272.663,00 |
| 12.09.2024 | 6,12 | 6,29 | 6,07 | 6,19 | 1,14% | 1.465.420,00 |
| 11.09.2024 | 6,00 | 6,24 | 5,90 | 6,12 | 1,66% | 2.149.230,00 |
| 10.09.2024 | 6,17 | 6,17 | 5,94 | 6,02 | -1,15% | 2.282.867,00 |
| 09.09.2024 | 6,00 | 6,29 | 5,98 | 6,09 | 2,70% | 2.449.889,00 |
| 06.09.2024 | 6,05 | 6,09 | 5,81 | 5,93 | -1,74% | 2.217.323,00 |
| 05.09.2024 | 6,15 | 6,26 | 6,00 | 6,04 | -0,90% | 1.718.601,00 |
| 04.09.2024 | 6,12 | 6,19 | 5,97 | 6,09 | 0,16% | 2.565.891,00 |
| 03.09.2024 | 6,22 | 6,35 | 5,95 | 6,08 | -2,88% | 4.516.337,00 |
| 30.08.2024 | 6,33 | 6,44 | 6,25 | 6,26 | -1,11% | 4.507.287,00 |
| 29.08.2024 | 5,89 | 6,44 | 5,80 | 6,33 | 7,29% | 6.862.425,00 |
| 28.08.2024 | 5,46 | 6,25 | 5,38 | 5,90 | 9,67% | 11.046.473,00 |
| 27.08.2024 | 5,38 | 5,41 | 5,28 | 5,38 | -0,19% | 861.559,00 |