Börse:
3,542$
0,07%
Echtzeit-Aktienkurs MannKind Corp.
Bid:
3,493$
Ask:
3,591$
Aktienkurse zur MannKind Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 3,45 | 3,58 | 3,33 | 3,54 | 3,81% | 3.221.512,00 |
| 21.01.2021 | 3,26 | 3,46 | 3,18 | 3,41 | 6,23% | 3.869.558,00 |
| 20.01.2021 | 3,24 | 3,31 | 3,18 | 3,21 | 0,00% | 2.645.305,00 |
| 19.01.2021 | 3,18 | 3,28 | 3,12 | 3,21 | 2,23% | 3.002.266,00 |
| 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% | 3.355.962,00 |
| 13.01.2021 | 3,31 | 3,31 | 3,16 | 3,16 | -4,53% | 3.217.639,00 |
| 12.01.2021 | 3,31 | 3,35 | 3,24 | 3,31 | -0,91% | 2.080.947,00 |
| 11.01.2021 | 3,43 | 3,45 | 3,31 | 3,34 | -1,75% | - |
| 08.01.2021 | 3,60 | 3,60 | 3,35 | 3,40 | -5,56% | 3.309.320,00 |
| 07.01.2021 | 3,32 | 3,63 | 3,32 | 3,60 | 7,78% | 3.940.835,00 |
| 06.01.2021 | 3,21 | 3,44 | 3,19 | 3,34 | 4,38% | 3.962.119,00 |
| 05.01.2021 | 3,17 | 3,26 | 3,12 | 3,20 | -1,27% | 2.722.015,00 |
| 04.01.2021 | 3,14 | 3,27 | 3,06 | 3,24 | 3,55% | - |
| 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% | 2.928.597,00 |
| 29.12.2020 | 3,62 | 3,66 | 3,28 | 3,29 | -8,86% | 4.074.187,00 |
| 28.12.2020 | 3,50 | 3,63 | 3,28 | 3,61 | 5,56% | 7.271.595,00 |
| 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% | 3.816.622,00 |
| 22.12.2020 | 3,72 | 3,73 | 3,26 | 3,28 | -11,98% | 8.129.175,00 |
| 21.12.2020 | 3,82 | 4,00 | 3,70 | 3,73 | -5,78% | - |
| 18.12.2020 | 4,20 | 4,21 | 3,95 | 3,96 | -2,10% | 15.507.022,00 |
| 17.12.2020 | 3,94 | 4,11 | 3,73 | 4,04 | 1,25% | 7.876.057,00 |
| 16.12.2020 | 3,30 | 4,05 | 3,30 | 3,99 | 21,65% | 14.280.316,00 |
| 15.12.2020 | 3,39 | 3,40 | 3,15 | 3,28 | -1,80% | 3.248.215,00 |
| 14.12.2020 | 3,03 | 3,36 | 3,01 | 3,34 | 12,08% | 6.012.045,00 |
| 11.12.2020 | 3,03 | 3,10 | 2,88 | 2,98 | 2,76% | 2.712.469,00 |
| 10.12.2020 | 2,85 | 2,93 | 2,79 | 2,90 | 2,84% | 2.410.570,00 |
| 09.12.2020 | 2,90 | 2,94 | 2,77 | 2,82 | -2,76% | 2.913.331,00 |
| 08.12.2020 | 2,80 | 2,92 | 2,76 | 2,90 | 5,84% | 2.440.502,00 |
| 07.12.2020 | 3,01 | 3,05 | 2,68 | 2,74 | -7,12% | 5.036.542,00 |
| 04.12.2020 | 2,85 | 3,02 | 2,85 | 2,95 | 3,51% | 2.437.676,00 |
| 03.12.2020 | 2,87 | 2,94 | 2,83 | 2,85 | -1,04% | 2.938.741,00 |
| 02.12.2020 | 2,99 | 3,00 | 2,86 | 2,88 | -3,63% | 2.736.247,00 |
| 01.12.2020 | 3,05 | 3,06 | 2,98 | 2,99 | 0,29% | - |
| 30.11.2020 | 3,13 | 3,16 | 2,96 | 2,98 | -3,25% | 2.879.674,00 |
| 27.11.2020 | 2,95 | 3,20 | 2,95 | 3,08 | 4,41% | 2.896.693,00 |
| 25.11.2020 | 3,06 | 3,09 | 2,92 | 2,95 | -3,59% | 3.687.113,00 |
| 24.11.2020 | 3,10 | 3,12 | 3,02 | 3,06 | 0,00% | 2.731.560,00 |
| 23.11.2020 | 3,00 | 3,10 | 2,90 | 3,06 | 5,52% | 4.586.536,00 |
| 20.11.2020 | 2,79 | 2,98 | 2,75 | 2,90 | 5,07% | 5.385.724,00 |
| 19.11.2020 | 2,81 | 2,83 | 2,71 | 2,76 | -0,72% | 1.891.085,00 |
| 18.11.2020 | 2,87 | 2,91 | 2,78 | 2,78 | -1,77% | 2.580.948,00 |
| 17.11.2020 | 2,87 | 2,91 | 2,78 | 2,83 | 0,00% | 3.282.793,00 |
| 16.11.2020 | 2,69 | 2,86 | 2,67 | 2,83 | 5,60% | 3.542.711,00 |
| 13.11.2020 | 2,76 | 2,82 | 2,61 | 2,68 | -2,90% | 2.889.123,00 |
| 12.11.2020 | 2,79 | 3,20 | 2,70 | 2,76 | -1,43% | 10.289.525,00 |
| 11.11.2020 | 2,50 | 2,82 | 2,45 | 2,80 | 12,45% | 5.125.116,00 |
| 10.11.2020 | 2,48 | 2,52 | 2,39 | 2,49 | 2,05% | 3.470.639,00 |
| 09.11.2020 | 2,37 | 2,50 | 2,32 | 2,44 | 7,02% | 5.593.598,00 |
| 06.11.2020 | 2,19 | 2,36 | 2,18 | 2,28 | 2,24% | 4.642.165,00 |
| 05.11.2020 | 1,98 | 2,27 | 1,97 | 2,23 | 7,73% | 5.155.190,00 |
| 04.11.2020 | 2,08 | 2,22 | 2,07 | 2,07 | 0,98% | 5.468.781,00 |
| 03.11.2020 | 2,00 | 2,07 | 2,00 | 2,05 | 2,50% | 2.191.287,00 |
| 02.11.2020 | 2,02 | 2,06 | 1,95 | 2,00 | -0,50% | 1.995.130,00 |
| 30.10.2020 | 2,04 | 2,04 | 1,98 | 2,01 | -1,95% | 1.726.063,00 |
| 29.10.2020 | 2,03 | 2,06 | 1,99 | 2,05 | 1,99% | 1.509.634,00 |
| 28.10.2020 | 1,97 | 2,03 | 1,94 | 2,01 | 0,50% | 2.218.949,00 |
| 27.10.2020 | 2,08 | 2,08 | 1,99 | 2,00 | -3,85% | 1.471.906,00 |
| 26.10.2020 | 2,00 | 2,11 | 1,99 | 2,08 | 1,46% | 2.154.308,00 |
| 23.10.2020 | 2,14 | 2,14 | 1,98 | 2,05 | -2,38% | 1.679.210,00 |
| 22.10.2020 | 2,01 | 2,14 | 1,99 | 2,10 | 3,96% | 3.412.039,00 |
| 21.10.2020 | 2,02 | 2,04 | 1,97 | 2,02 | 0,50% | 2.120.045,00 |
| 20.10.2020 | 2,03 | 2,04 | 1,97 | 2,01 | 0,50% | 2.253.584,00 |
| 19.10.2020 | 2,00 | 2,06 | 1,99 | 2,00 | 0,00% | 2.360.437,00 |
| 16.10.2020 | 1,91 | 2,09 | 1,91 | 2,00 | 3,90% | 4.454.738,00 |
| 15.10.2020 | 1,92 | 1,94 | 1,87 | 1,93 | 0,26% | 1.064.104,00 |
| 14.10.2020 | 2,00 | 2,01 | 1,91 | 1,92 | -1,03% | 1.381.145,00 |
| 13.10.2020 | 1,89 | 2,03 | 1,89 | 1,94 | 0,00% | 1.992.770,00 |
| 12.10.2020 | 1,88 | 1,98 | 1,84 | 1,94 | 2,65% | 2.244.602,00 |
| 09.10.2020 | 1,92 | 1,96 | 1,88 | 1,89 | -1,05% | 1.246.650,00 |
| 08.10.2020 | 1,94 | 1,94 | 1,89 | 1,91 | 1,06% | 1.441.331,00 |
| 07.10.2020 | 1,82 | 1,89 | 1,81 | 1,89 | 5,59% | 1.363.857,00 |
| 06.10.2020 | 1,85 | 1,87 | 1,78 | 1,79 | -1,10% | 1.519.466,00 |
| 05.10.2020 | 1,84 | 1,88 | 1,78 | 1,81 | 0,28% | 1.585.391,00 |
| 02.10.2020 | 1,81 | 1,88 | 1,80 | 1,81 | -3,48% | 2.392.250,00 |
| 01.10.2020 | 1,90 | 1,91 | 1,82 | 1,87 | -0,53% | 1.536.444,00 |
| 30.09.2020 | 1,95 | 1,95 | 1,88 | 1,88 | -1,57% | 1.154.131,00 |
| 29.09.2020 | 1,91 | 1,98 | 1,90 | 1,91 | -1,04% | 1.500.590,00 |
| 28.09.2020 | 1,87 | 1,94 | 1,86 | 1,93 | 4,32% | 2.067.909,00 |
| 25.09.2020 | 1,86 | 1,89 | 1,81 | 1,85 | 1,09% | 1.106.053,00 |
| 24.09.2020 | 1,85 | 1,91 | 1,80 | 1,83 | -2,14% | 1.408.994,00 |
| 23.09.2020 | 1,96 | 2,00 | 1,86 | 1,87 | -3,11% | 2.514.228,00 |
| 22.09.2020 | 2,03 | 2,05 | 1,92 | 1,93 | -3,50% | 1.816.397,00 |
| 21.09.2020 | 2,06 | 2,13 | 1,97 | 2,00 | -3,85% | 2.925.759,00 |
| 18.09.2020 | 1,93 | 2,08 | 1,92 | 2,08 | 7,77% | 4.857.576,00 |
| 17.09.2020 | 1,91 | 2,15 | 1,85 | 1,93 | 1,05% | 5.097.836,00 |
| 16.09.2020 | 1,80 | 1,95 | 1,77 | 1,91 | 7,91% | 3.785.232,00 |
| 15.09.2020 | 1,78 | 1,84 | 1,74 | 1,77 | 2,31% | 2.123.548,00 |
| 14.09.2020 | 1,69 | 1,77 | 1,67 | 1,73 | 6,79% | 2.445.212,00 |
| 11.09.2020 | 1,67 | 1,68 | 1,62 | 1,62 | -2,41% | 1.345.407,00 |
| 10.09.2020 | 1,65 | 1,72 | 1,63 | 1,66 | 0,61% | 1.451.014,00 |
| 09.09.2020 | 1,66 | 1,68 | 1,63 | 1,65 | 1,23% | 939.548,00 |
| 08.09.2020 | 1,63 | 1,72 | 1,59 | 1,63 | -0,61% | 1.676.184,00 |
| 04.09.2020 | 1,67 | 1,69 | 1,56 | 1,64 | -0,61% | 1.996.835,00 |
| 03.09.2020 | 1,64 | 1,70 | 1,61 | 1,65 | -0,60% | 1.694.110,00 |
| 02.09.2020 | 1,68 | 1,69 | 1,60 | 1,66 | -1,78% | 2.549.559,00 |
| 01.09.2020 | 1,74 | 1,75 | 1,68 | 1,69 | -2,87% | 1.466.612,00 |
| 31.08.2020 | 1,73 | 1,75 | 1,68 | 1,74 | 1,75% | 1.737.153,00 |