Börse:
4,062$
-7,63%
Echtzeit-Aktienkurs MannKind Corp
Bid:
3,994$
Ask:
4,129$
Aktienkurse zur MannKind Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2021 | 4,22 | 4,35 | 4,02 | 4,02 | -8,64% | 3.552.932,00 |
| 11.05.2021 | 3,88 | 4,48 | 3,75 | 4,40 | 8,11% | 4.604.554,00 |
| 10.05.2021 | 4,25 | 4,25 | 4,01 | 4,07 | -5,13% | 2.912.614,00 |
| 07.05.2021 | 4,07 | 4,42 | 4,03 | 4,29 | 5,15% | 3.115.986,00 |
| 06.05.2021 | 4,15 | 4,15 | 3,95 | 4,08 | -1,92% | 3.605.670,00 |
| 05.05.2021 | 4,37 | 4,39 | 4,12 | 4,16 | -3,70% | 2.422.022,00 |
| 04.05.2021 | 4,36 | 4,37 | 4,20 | 4,32 | -2,26% | 2.802.983,00 |
| 03.05.2021 | 4,62 | 4,69 | 4,40 | 4,42 | -3,28% | 2.290.276,00 |
| 30.04.2021 | 4,76 | 4,87 | 4,54 | 4,57 | -5,19% | 3.171.718,00 |
| 29.04.2021 | 4,83 | 4,90 | 4,70 | 4,82 | 0,42% | 2.750.345,00 |
| 28.04.2021 | 4,84 | 4,90 | 4,75 | 4,80 | -0,41% | 2.507.151,00 |
| 27.04.2021 | 4,86 | 4,98 | 4,74 | 4,82 | -0,21% | 2.895.008,00 |
| 26.04.2021 | 4,70 | 4,84 | 4,63 | 4,83 | 3,21% | 3.283.313,00 |
| 23.04.2021 | 4,80 | 4,80 | 4,59 | 4,68 | -2,70% | 3.652.971,00 |
| 22.04.2021 | 4,58 | 4,85 | 4,40 | 4,81 | 4,11% | 7.465.416,00 |
| 21.04.2021 | 4,26 | 4,63 | 4,19 | 4,62 | 9,22% | 4.791.435,00 |
| 20.04.2021 | 4,14 | 4,30 | 4,13 | 4,23 | 1,68% | 3.251.248,00 |
| 19.04.2021 | 4,17 | 4,24 | 4,05 | 4,16 | -0,48% | 2.295.168,00 |
| 16.04.2021 | 4,31 | 4,31 | 4,12 | 4,18 | -2,79% | 2.717.100,00 |
| 15.04.2021 | 4,65 | 4,66 | 4,26 | 4,30 | -5,70% | 4.912.677,00 |
| 14.04.2021 | 4,21 | 4,56 | 4,19 | 4,56 | 8,31% | 5.184.659,00 |
| 13.04.2021 | 4,23 | 4,31 | 4,09 | 4,21 | 0,72% | 2.158.842,00 |
| 12.04.2021 | 4,21 | 4,37 | 4,15 | 4,18 | -1,42% | 3.115.110,00 |
| 09.04.2021 | 4,30 | 4,34 | 4,16 | 4,24 | -1,85% | 2.861.508,00 |
| 08.04.2021 | 4,10 | 4,32 | 4,02 | 4,32 | 5,88% | 2.916.929,00 |
| 07.04.2021 | 4,19 | 4,26 | 4,05 | 4,08 | -1,92% | 2.643.097,00 |
| 06.04.2021 | 4,14 | 4,46 | 4,13 | 4,16 | -0,48% | 4.406.983,00 |
| 05.04.2021 | 4,23 | 4,26 | 4,04 | 4,18 | 0,60% | 4.779.065,00 |
| 01.04.2021 | 3,95 | 4,33 | 3,93 | 4,16 | 5,99% | 9.504.259,00 |
| 31.03.2021 | 3,67 | 3,94 | 3,66 | 3,92 | 7,40% | 6.545.812,00 |
| 30.03.2021 | 3,66 | 3,78 | 3,58 | 3,65 | 0,27% | 2.607.390,00 |
| 29.03.2021 | 3,62 | 3,83 | 3,57 | 3,64 | 1,39% | 4.063.001,00 |
| 26.03.2021 | 3,69 | 3,73 | 3,47 | 3,59 | -3,88% | 3.789.679,00 |
| 25.03.2021 | 3,18 | 3,75 | 3,12 | 3,74 | 16,36% | 6.485.969,00 |
| 24.03.2021 | 3,40 | 3,45 | 3,20 | 3,21 | -3,75% | 5.061.996,00 |
| 23.03.2021 | 3,63 | 3,64 | 3,33 | 3,34 | -9,13% | 4.834.081,00 |
| 22.03.2021 | 3,76 | 3,80 | 3,67 | 3,67 | -1,34% | 2.235.335,00 |
| 19.03.2021 | 3,68 | 3,73 | 3,51 | 3,72 | 2,48% | 14.313.167,00 |
| 18.03.2021 | 3,93 | 3,93 | 3,62 | 3,63 | -6,92% | 3.742.849,00 |
| 17.03.2021 | 3,80 | 3,96 | 3,72 | 3,90 | 0,78% | 3.148.242,00 |
| 16.03.2021 | 4,05 | 4,07 | 3,70 | 3,87 | -3,25% | 4.779.201,00 |
| 15.03.2021 | 4,00 | 4,07 | 3,94 | 4,00 | 1,27% | 4.767.544,00 |
| 12.03.2021 | 3,90 | 4,00 | 3,82 | 3,95 | 0,00% | 2.664.698,00 |
| 11.03.2021 | 3,95 | 3,98 | 3,85 | 3,95 | 2,60% | 5.686.213,00 |
| 10.03.2021 | 3,86 | 3,92 | 3,81 | 3,85 | 1,32% | 3.972.408,00 |
| 09.03.2021 | 3,67 | 3,88 | 3,67 | 3,80 | 4,68% | 6.759.098,00 |
| 08.03.2021 | 3,66 | 3,79 | 3,54 | 3,63 | -1,09% | 5.679.413,00 |
| 05.03.2021 | 3,49 | 3,68 | 3,14 | 3,67 | 8,58% | 8.920.859,00 |
| 04.03.2021 | 3,61 | 3,67 | 3,27 | 3,38 | -6,63% | 8.086.134,00 |
| 03.03.2021 | 3,80 | 3,85 | 3,61 | 3,62 | -4,23% | 10.450.873,00 |
| 02.03.2021 | 3,95 | 3,99 | 3,67 | 3,78 | -5,74% | 23.275.145,00 |
| 01.03.2021 | 5,25 | 5,30 | 3,91 | 4,01 | -29,77% | 29.156.442,00 |
| 26.02.2021 | 5,52 | 5,97 | 5,36 | 5,71 | 1,78% | 4.719.558,00 |
| 25.02.2021 | 6,01 | 6,18 | 5,59 | 5,61 | -6,19% | 5.281.962,00 |
| 24.02.2021 | 5,50 | 6,25 | 5,47 | 5,98 | 13,26% | 6.669.076,00 |
| 23.02.2021 | 5,40 | 5,53 | 5,15 | 5,28 | -6,05% | 5.166.232,00 |
| 22.02.2021 | 5,95 | 6,09 | 5,60 | 5,62 | -8,39% | 5.358.559,00 |
| 19.02.2021 | 5,37 | 6,19 | 5,34 | 6,14 | 15,54% | 8.532.264,00 |
| 18.02.2021 | 5,36 | 5,50 | 5,19 | 5,31 | -3,54% | 3.019.144,00 |
| 17.02.2021 | 5,44 | 5,69 | 5,12 | 5,51 | 0,46% | 4.257.599,00 |
| 16.02.2021 | 5,46 | 5,51 | 5,19 | 5,48 | 1,29% | 3.565.775,00 |
| 12.02.2021 | 5,46 | 5,50 | 5,26 | 5,41 | -0,37% | 2.804.853,00 |
| 11.02.2021 | 5,55 | 5,58 | 5,12 | 5,43 | -1,81% | 5.213.631,00 |
| 10.02.2021 | 5,70 | 5,97 | 5,39 | 5,53 | -4,33% | 7.512.225,00 |
| 09.02.2021 | 5,09 | 5,97 | 5,01 | 5,78 | 14,23% | 8.686.611,00 |
| 08.02.2021 | 5,03 | 5,22 | 4,90 | 5,06 | 7,66% | 6.944.827,00 |
| 05.02.2021 | 4,93 | 4,99 | 4,31 | 4,70 | -6,93% | 8.931.386,00 |
| 04.02.2021 | 6,02 | 6,13 | 4,76 | 5,05 | -1,37% | 21.502.344,00 |
| 03.02.2021 | 4,00 | 5,31 | 3,90 | 5,12 | 33,33% | 22.698.529,00 |
| 02.02.2021 | 3,72 | 3,84 | 3,67 | 3,84 | 5,21% | 2.531.544,00 |
| 01.02.2021 | 3,63 | 3,67 | 3,47 | 3,65 | 3,69% | 2.543.860,00 |
| 29.01.2021 | 3,69 | 3,83 | 3,52 | 3,52 | -4,86% | 3.977.436,00 |
| 28.01.2021 | 3,60 | 3,89 | 3,56 | 3,70 | 4,08% | 3.581.703,00 |
| 27.01.2021 | 3,56 | 3,72 | 3,47 | 3,56 | -3,13% | 3.438.939,00 |
| 26.01.2021 | 3,74 | 3,84 | 3,63 | 3,67 | -2,13% | 2.998.173,00 |
| 25.01.2021 | 3,55 | 3,75 | 3,39 | 3,75 | 5,93% | 4.414.734,00 |
| 22.01.2021 | 3,45 | 3,58 | 3,33 | 3,54 | 3,81% | 3.225.146,00 |
| 21.01.2021 | 3,26 | 3,46 | 3,18 | 3,41 | 6,23% | 3.882.310,00 |
| 20.01.2021 | 3,24 | 3,31 | 3,18 | 3,21 | 0,00% | 2.652.463,00 |
| 19.01.2021 | 3,18 | 3,28 | 3,12 | 3,21 | 2,23% | 3.454.593,00 |
| 15.01.2021 | 3,31 | 3,38 | 3,13 | 3,14 | -7,10% | 3.703.614,00 |
| 14.01.2021 | 3,20 | 3,42 | 3,18 | 3,38 | 6,96% | 3.359.792,00 |
| 13.01.2021 | 3,31 | 3,31 | 3,16 | 3,16 | -4,53% | 3.235.546,00 |
| 12.01.2021 | 3,31 | 3,35 | 3,24 | 3,31 | -0,60% | 2.088.368,00 |
| 11.01.2021 | 3,40 | 3,46 | 3,30 | 3,33 | -2,06% | 1.902.313,00 |
| 08.01.2021 | 3,60 | 3,60 | 3,35 | 3,40 | -5,56% | 3.338.089,00 |
| 07.01.2021 | 3,32 | 3,63 | 3,32 | 3,60 | 7,78% | 3.951.949,00 |
| 06.01.2021 | 3,21 | 3,44 | 3,19 | 3,34 | 4,38% | 4.017.074,00 |
| 05.01.2021 | 3,17 | 3,26 | 3,12 | 3,20 | -0,62% | 2.727.123,00 |
| 04.01.2021 | 3,15 | 3,29 | 3,03 | 3,22 | 2,88% | 4.600.680,00 |
| 31.12.2020 | 3,35 | 3,36 | 3,08 | 3,13 | -6,85% | 3.876.712,00 |
| 30.12.2020 | 3,30 | 3,45 | 3,23 | 3,36 | 2,13% | 2.933.563,00 |
| 29.12.2020 | 3,62 | 3,66 | 3,28 | 3,29 | -8,86% | 4.084.535,00 |
| 28.12.2020 | 3,50 | 3,63 | 3,28 | 3,61 | 5,56% | 7.280.496,00 |
| 24.12.2020 | 3,39 | 3,58 | 3,36 | 3,42 | 2,70% | 2.594.371,00 |
| 23.12.2020 | 3,30 | 3,35 | 3,17 | 3,33 | 1,52% | 3.844.090,00 |
| 22.12.2020 | 3,72 | 3,73 | 3,26 | 3,28 | -11,83% | 8.165.298,00 |
| 21.12.2020 | 3,82 | 4,04 | 3,66 | 3,72 | -5,94% | 5.696.811,00 |
| 18.12.2020 | 4,20 | 4,21 | 3,95 | 3,96 | -2,10% | 16.487.613,00 |
| 17.12.2020 | 3,94 | 4,11 | 3,73 | 4,04 | 1,25% | 8.044.946,00 |