22,980$
0,52%
Echtzeit-Aktienkurs Mandiant Inc.
Bid:
Ask:
Aktienkurse zur Mandiant Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2022 | 22,85 | 23,00 | 22,85 | 22,98 | 0,52% | 7.188.428,00 |
| 08.09.2022 | 22,85 | 22,87 | 22,84 | 22,86 | 0,09% | 3.261.502,00 |
| 07.09.2022 | 22,85 | 22,86 | 22,84 | 22,84 | -0,04% | 3.705.099,00 |
| 06.09.2022 | 22,86 | 22,87 | 22,84 | 22,85 | -0,04% | 6.112.395,00 |
| 02.09.2022 | 22,87 | 22,87 | 22,85 | 22,86 | 0,00% | 3.121.883,00 |
| 01.09.2022 | 22,86 | 22,88 | 22,85 | 22,86 | 0,00% | 2.624.285,00 |
| 31.08.2022 | 22,87 | 22,89 | 22,86 | 22,86 | 0,00% | 2.367.535,00 |
| 30.08.2022 | 22,86 | 22,88 | 22,85 | 22,86 | 0,00% | 1.627.726,00 |
| 29.08.2022 | 22,86 | 22,87 | 22,85 | 22,86 | 0,00% | 2.498.113,00 |
| 26.08.2022 | 22,87 | 22,89 | 22,85 | 22,86 | -0,04% | 1.456.315,00 |
| 25.08.2022 | 22,86 | 22,88 | 22,85 | 22,87 | 0,04% | 1.864.102,00 |
| 24.08.2022 | 22,85 | 22,87 | 22,84 | 22,86 | 0,09% | 1.668.210,00 |
| 23.08.2022 | 22,88 | 22,88 | 22,84 | 22,84 | -0,09% | 1.351.783,00 |
| 22.08.2022 | 22,85 | 22,88 | 22,85 | 22,86 | -0,09% | 2.213.140,00 |
| 19.08.2022 | 22,86 | 22,89 | 22,85 | 22,88 | -0,04% | 1.320.118,00 |
| 18.08.2022 | 22,85 | 22,89 | 22,85 | 22,89 | 0,04% | 3.797.093,00 |
| 17.08.2022 | 22,85 | 22,89 | 22,85 | 22,88 | 0,00% | 2.113.095,00 |
| 16.08.2022 | 22,85 | 22,88 | 22,84 | 22,88 | 0,09% | 5.702.621,00 |
| 15.08.2022 | 22,85 | 22,87 | 22,84 | 22,86 | 0,00% | 1.778.026,00 |
| 12.08.2022 | 22,83 | 22,87 | 22,83 | 22,86 | 0,00% | 1.115.118,00 |
| 11.08.2022 | 22,88 | 22,89 | 22,83 | 22,86 | -0,13% | 11.473.719,00 |
| 10.08.2022 | 22,83 | 22,90 | 22,83 | 22,89 | 0,26% | 3.870.115,00 |
| 09.08.2022 | 22,82 | 22,84 | 22,78 | 22,83 | 0,22% | 3.101.797,00 |
| 08.08.2022 | 22,80 | 22,85 | 22,78 | 22,78 | -0,13% | 1.869.546,00 |
| 05.08.2022 | 22,78 | 22,85 | 22,77 | 22,81 | 0,09% | 2.964.926,00 |
| 04.08.2022 | 22,78 | 22,82 | 22,76 | 22,79 | -0,09% | 1.906.179,00 |
| 03.08.2022 | 22,77 | 22,82 | 22,77 | 22,81 | 0,04% | 1.145.704,00 |
| 02.08.2022 | 22,76 | 22,81 | 22,76 | 22,80 | 0,18% | 1.524.923,00 |
| 01.08.2022 | 22,78 | 22,83 | 22,75 | 22,76 | -0,09% | 3.009.012,00 |
| 29.07.2022 | 22,78 | 22,80 | 22,75 | 22,78 | -0,09% | 1.210.186,00 |
| 28.07.2022 | 22,72 | 22,81 | 22,72 | 22,80 | 0,13% | 2.474.446,00 |
| 27.07.2022 | 22,75 | 22,79 | 22,75 | 22,77 | 0,00% | 2.187.022,00 |
| 26.07.2022 | 22,65 | 22,79 | 22,65 | 22,77 | 0,44% | 4.775.250,00 |
| 25.07.2022 | 22,69 | 22,70 | 22,66 | 22,67 | -0,13% | 2.841.312,00 |
| 22.07.2022 | 22,69 | 22,72 | 22,67 | 22,70 | 0,04% | 1.498.926,00 |
| 21.07.2022 | 22,67 | 22,70 | 22,63 | 22,69 | 0,18% | 2.300.042,00 |
| 20.07.2022 | 22,67 | 22,68 | 22,61 | 22,65 | -0,04% | 4.947.385,00 |
| 19.07.2022 | 22,65 | 22,73 | 22,65 | 22,66 | 2,16% | 17.374.789,00 |
| 18.07.2022 | 22,18 | 22,34 | 22,15 | 22,18 | -0,05% | 4.623.336,00 |
| 15.07.2022 | 22,16 | 22,23 | 22,09 | 22,19 | 0,36% | 1.782.289,00 |
| 14.07.2022 | 22,10 | 22,14 | 22,00 | 22,11 | 0,05% | 1.577.068,00 |
| 13.07.2022 | 22,00 | 22,17 | 21,95 | 22,10 | -0,27% | 2.364.742,00 |
| 12.07.2022 | 22,15 | 22,21 | 22,01 | 22,16 | 0,18% | 3.092.836,00 |
| 11.07.2022 | 22,17 | 22,19 | 22,06 | 22,12 | -0,67% | 1.859.733,00 |
| 08.07.2022 | 22,11 | 22,34 | 22,06 | 22,27 | 0,68% | 5.815.512,00 |
| 07.07.2022 | 22,03 | 22,15 | 21,93 | 22,12 | 0,18% | 3.207.056,00 |
| 06.07.2022 | 21,81 | 22,09 | 21,75 | 22,08 | 1,10% | 4.333.729,00 |
| 05.07.2022 | 21,71 | 21,95 | 21,59 | 21,84 | 0,09% | 3.195.261,00 |
| 01.07.2022 | 21,82 | 21,88 | 21,62 | 21,82 | 0,00% | 2.115.798,00 |
| 30.06.2022 | 21,66 | 21,90 | 21,55 | 21,82 | 0,41% | 3.049.927,00 |
| 29.06.2022 | 21,62 | 21,76 | 21,62 | 21,73 | 0,05% | 1.645.561,00 |
| 28.06.2022 | 21,87 | 21,91 | 21,40 | 21,72 | -0,55% | 2.302.514,00 |
| 27.06.2022 | 21,80 | 21,98 | 21,79 | 21,84 | -0,46% | 3.685.675,00 |
| 24.06.2022 | 21,83 | 22,00 | 21,75 | 21,94 | 0,64% | 5.196.081,00 |
| 23.06.2022 | 21,72 | 21,83 | 21,64 | 21,80 | 0,60% | 3.489.475,00 |
| 22.06.2022 | 21,65 | 21,72 | 21,51 | 21,67 | -0,05% | 2.340.662,00 |
| 21.06.2022 | 21,60 | 21,78 | 21,45 | 21,68 | 0,46% | 5.380.603,00 |
| 17.06.2022 | 21,38 | 21,75 | 21,38 | 21,58 | 0,89% | 5.149.624,00 |
| 16.06.2022 | 21,54 | 21,55 | 21,26 | 21,39 | -0,97% | 4.732.999,00 |
| 15.06.2022 | 21,47 | 21,70 | 21,45 | 21,60 | 0,70% | 3.297.479,00 |
| 14.06.2022 | 21,55 | 21,65 | 21,44 | 21,45 | 0,19% | 2.667.538,00 |
| 13.06.2022 | 21,53 | 21,60 | 21,36 | 21,41 | -1,15% | 6.789.826,00 |
| 10.06.2022 | 21,74 | 21,79 | 21,50 | 21,66 | -0,55% | 10.779.895,00 |
| 09.06.2022 | 21,80 | 21,86 | 21,78 | 21,78 | -0,05% | 2.383.215,00 |
| 08.06.2022 | 21,83 | 21,84 | 21,77 | 21,79 | -0,09% | 3.252.358,00 |
| 07.06.2022 | 21,82 | 21,90 | 21,81 | 21,81 | -0,05% | 1.537.745,00 |
| 06.06.2022 | 21,86 | 21,96 | 21,79 | 21,82 | 0,14% | 5.061.910,00 |
| 03.06.2022 | 22,05 | 22,25 | 21,66 | 21,79 | -1,58% | 27.727.937,00 |
| 02.06.2022 | 22,00 | 22,16 | 22,00 | 22,14 | 0,64% | 1.892.106,00 |
| 01.06.2022 | 22,03 | 22,07 | 21,95 | 22,00 | -0,23% | 2.376.717,00 |
| 31.05.2022 | 22,05 | 22,13 | 22,01 | 22,05 | -0,32% | 1.669.488,00 |
| 27.05.2022 | 22,04 | 22,13 | 22,03 | 22,12 | 0,27% | 1.498.717,00 |
| 26.05.2022 | 22,00 | 22,15 | 21,99 | 22,06 | 0,23% | 1.548.186,00 |
| 25.05.2022 | 21,90 | 22,17 | 21,87 | 22,01 | 0,64% | 2.767.186,00 |
| 24.05.2022 | 21,87 | 21,93 | 21,80 | 21,87 | -0,09% | 2.448.926,00 |
| 23.05.2022 | 21,85 | 21,92 | 21,80 | 21,89 | -0,05% | 2.159.347,00 |
| 20.05.2022 | 21,81 | 21,92 | 21,70 | 21,90 | 0,88% | 2.669.264,00 |
| 19.05.2022 | 21,72 | 21,93 | 21,68 | 21,71 | -0,73% | 5.202.371,00 |
| 18.05.2022 | 21,83 | 21,92 | 21,78 | 21,87 | -0,64% | 3.086.204,00 |
| 17.05.2022 | 21,82 | 22,05 | 21,82 | 22,01 | 0,46% | 3.147.973,00 |
| 16.05.2022 | 21,79 | 21,95 | 21,71 | 21,91 | 0,60% | 2.652.595,00 |
| 13.05.2022 | 21,80 | 21,87 | 21,69 | 21,78 | 0,28% | 2.299.841,00 |
| 12.05.2022 | 21,72 | 21,94 | 21,68 | 21,72 | -0,28% | 4.969.848,00 |
| 11.05.2022 | 21,79 | 21,90 | 21,74 | 21,78 | -0,32% | 3.054.300,00 |
| 10.05.2022 | 21,80 | 21,99 | 21,72 | 21,85 | 0,51% | 3.172.225,00 |
| 09.05.2022 | 21,92 | 21,94 | 21,67 | 21,74 | -1,36% | 6.780.590,00 |
| 06.05.2022 | 22,12 | 22,16 | 22,02 | 22,04 | -0,77% | 6.133.010,00 |
| 05.05.2022 | 22,06 | 22,21 | 22,00 | 22,21 | 0,63% | 2.558.790,00 |
| 04.05.2022 | 22,17 | 22,20 | 22,03 | 22,07 | -0,50% | 3.270.292,00 |
| 03.05.2022 | 22,08 | 22,20 | 22,08 | 22,18 | 0,27% | 2.299.213,00 |
| 02.05.2022 | 21,96 | 22,13 | 21,91 | 22,12 | 0,64% | 3.504.545,00 |
| 29.04.2022 | 21,93 | 22,05 | 21,85 | 21,98 | 0,14% | 3.010.565,00 |
| 28.04.2022 | 21,93 | 22,08 | 21,91 | 21,95 | 0,18% | 1.957.095,00 |
| 27.04.2022 | 21,95 | 22,00 | 21,88 | 21,91 | -0,14% | 4.399.555,00 |
| 26.04.2022 | 22,02 | 22,05 | 21,90 | 21,94 | -0,86% | 6.740.548,00 |
| 25.04.2022 | 22,01 | 22,16 | 21,96 | 22,13 | 0,32% | 5.278.609,00 |
| 22.04.2022 | 22,01 | 22,10 | 21,99 | 22,06 | 0,00% | 6.427.662,00 |
| 21.04.2022 | 21,92 | 22,12 | 21,92 | 22,06 | -1,21% | 14.187.333,00 |
| 20.04.2022 | 22,36 | 22,37 | 22,30 | 22,33 | 0,31% | 3.804.055,00 |
| 19.04.2022 | 22,31 | 22,40 | 22,21 | 22,26 | 0,09% | 4.341.579,00 |