22,870$
0,22%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 22,95 | 23,10 | 22,86 | 22,87 | 0,21% | - |
| 17.04.2024 | 22,85 | 23,04 | 22,61 | 22,82 | 0,18% | 1.970.058,00 |
| 16.04.2024 | 22,87 | 22,90 | 22,62 | 22,78 | -0,87% | 2.203.671,00 |
| 15.04.2024 | 23,47 | 23,62 | 22,86 | 22,98 | -0,91% | 2.011.221,00 |
| 12.04.2024 | 23,46 | 23,54 | 23,04 | 23,19 | -2,19% | 2.670.558,00 |
| 11.04.2024 | 24,14 | 24,17 | 23,48 | 23,71 | -1,62% | 9.193.755,00 |
| 10.04.2024 | 24,29 | 24,33 | 23,89 | 24,10 | -2,27% | 2.540.291,00 |
| 09.04.2024 | 24,69 | 24,82 | 24,36 | 24,66 | 0,16% | 1.422.827,00 |
| 08.04.2024 | 24,46 | 24,66 | 24,45 | 24,62 | 0,94% | 1.455.502,00 |
| 05.04.2024 | 24,15 | 24,53 | 24,06 | 24,39 | 0,37% | 1.936.308,00 |
| 04.04.2024 | 24,82 | 24,92 | 24,24 | 24,30 | -1,06% | 2.272.848,00 |
| 03.04.2024 | 24,45 | 24,70 | 24,40 | 24,56 | 0,49% | 2.192.145,00 |
| 02.04.2024 | 24,43 | 24,64 | 24,33 | 24,44 | -0,65% | 1.877.141,00 |
| 01.04.2024 | 25,08 | 25,10 | 24,45 | 24,60 | -1,56% | 2.309.418,00 |
| 28.03.2024 | 24,67 | 25,14 | 24,64 | 24,99 | 1,34% | 3.574.083,00 |
| 27.03.2024 | 24,18 | 24,66 | 24,17 | 24,66 | 2,07% | 2.774.516,00 |
| 26.03.2024 | 24,34 | 24,42 | 24,15 | 24,16 | -0,45% | 2.596.670,00 |
| 25.03.2024 | 23,98 | 24,40 | 23,98 | 24,27 | 1,13% | 10.514.975,00 |
| 22.03.2024 | 24,29 | 24,37 | 23,94 | 24,00 | -1,23% | 2.079.125,00 |
| 21.03.2024 | 24,39 | 24,54 | 24,28 | 24,30 | -0,33% | 3.382.780,00 |
| 20.03.2024 | 24,14 | 24,42 | 24,12 | 24,38 | 0,70% | 2.522.803,00 |
| 19.03.2024 | 24,04 | 24,32 | 23,95 | 24,21 | 0,58% | 2.359.703,00 |
| 18.03.2024 | 24,17 | 24,27 | 24,06 | 24,07 | -0,33% | 1.880.070,00 |
| 15.03.2024 | 24,13 | 24,32 | 24,11 | 24,15 | -0,21% | 2.162.873,00 |
| 14.03.2024 | 24,27 | 24,27 | 23,91 | 24,20 | -0,37% | 3.293.735,00 |
| 13.03.2024 | 23,89 | 24,29 | 23,82 | 24,29 | 1,59% | 2.564.519,00 |
| 12.03.2024 | 23,76 | 23,92 | 23,58 | 23,91 | 0,42% | 1.775.360,00 |
| 11.03.2024 | 23,64 | 23,81 | 23,57 | 23,81 | 0,29% | 2.323.039,00 |
| 08.03.2024 | 24,02 | 24,04 | 23,66 | 23,74 | -0,92% | 2.335.181,00 |
| 07.03.2024 | 24,05 | 24,15 | 23,89 | 23,96 | 0,04% | 3.625.346,00 |
| 06.03.2024 | 24,12 | 24,23 | 23,84 | 23,95 | -0,42% | 5.295.904,00 |
| 05.03.2024 | 23,97 | 24,19 | 23,88 | 24,05 | 0,29% | 4.549.963,00 |
| 04.03.2024 | 23,72 | 24,05 | 23,65 | 23,98 | 0,42% | 5.320.334,00 |
| 01.03.2024 | 23,74 | 24,10 | 23,70 | 23,88 | 0,59% | 2.354.478,00 |
| 29.02.2024 | 23,92 | 23,95 | 23,63 | 23,74 | 0,00% | 4.495.919,00 |
| 28.02.2024 | 23,98 | 24,05 | 23,67 | 23,74 | -1,49% | 2.433.209,00 |
| 27.02.2024 | 23,98 | 24,15 | 23,76 | 24,10 | -0,50% | 3.151.684,00 |
| 26.02.2024 | 24,19 | 24,48 | 24,18 | 24,22 | -0,33% | 8.595.862,00 |
| 23.02.2024 | 24,30 | 24,45 | 24,25 | 24,30 | 0,16% | 7.736.381,00 |
| 22.02.2024 | 24,16 | 24,36 | 24,12 | 24,26 | 1,13% | 2.394.747,00 |
| 21.02.2024 | 24,34 | 24,34 | 23,84 | 23,99 | -1,56% | 3.333.971,00 |
| 20.02.2024 | 24,59 | 24,66 | 24,26 | 24,37 | -1,30% | 3.534.918,00 |
| 16.02.2024 | 24,55 | 24,89 | 24,55 | 24,69 | -0,40% | 4.337.292,00 |
| 15.02.2024 | 23,59 | 24,81 | 23,59 | 24,79 | 9,54% | 6.655.728,00 |
| 14.02.2024 | 22,33 | 22,71 | 22,33 | 22,63 | 1,94% | 3.073.094,00 |
| 13.02.2024 | 22,42 | 22,46 | 21,95 | 22,20 | -1,86% | 3.436.581,00 |
| 12.02.2024 | 22,58 | 22,82 | 22,52 | 22,62 | 0,04% | 1.791.780,00 |
| 09.02.2024 | 22,42 | 22,65 | 22,24 | 22,61 | 0,62% | 2.973.698,00 |
| 08.02.2024 | 22,44 | 22,60 | 22,27 | 22,47 | -0,49% | 4.219.095,00 |
| 07.02.2024 | 22,30 | 22,62 | 22,19 | 22,58 | 1,44% | 4.675.941,00 |
| 06.02.2024 | 22,00 | 22,34 | 21,86 | 22,26 | 1,83% | 4.445.179,00 |
| 05.02.2024 | 21,69 | 21,88 | 21,54 | 21,86 | -0,05% | 6.187.055,00 |
| 02.02.2024 | 21,88 | 21,94 | 21,61 | 21,87 | -0,05% | 2.494.107,00 |
| 01.02.2024 | 22,00 | 22,10 | 21,59 | 21,88 | -1,04% | 3.367.869,00 |
| 31.01.2024 | 22,26 | 22,40 | 22,09 | 22,11 | -0,50% | 2.856.704,00 |
| 30.01.2024 | 21,81 | 22,27 | 21,81 | 22,22 | 1,65% | 2.738.035,00 |
| 29.01.2024 | 21,80 | 21,88 | 21,68 | 21,86 | 0,05% | 1.503.312,00 |
| 26.01.2024 | 21,95 | 22,01 | 21,77 | 21,85 | -0,32% | 2.105.483,00 |
| 25.01.2024 | 21,74 | 21,94 | 21,70 | 21,92 | 1,39% | 8.381.776,00 |
| 24.01.2024 | 21,68 | 21,76 | 21,59 | 21,62 | 0,51% | 2.021.962,00 |
| 23.01.2024 | 21,38 | 21,58 | 21,38 | 21,51 | 0,47% | 2.621.543,00 |
| 22.01.2024 | 21,25 | 21,41 | 21,24 | 21,41 | 0,99% | 2.086.980,00 |
| 19.01.2024 | 21,07 | 21,31 | 20,96 | 21,20 | 0,95% | 2.945.995,00 |
| 18.01.2024 | 21,10 | 21,14 | 20,78 | 21,00 | -0,05% | 4.229.622,00 |
| 17.01.2024 | 21,00 | 21,05 | 20,82 | 21,01 | -1,13% | 2.843.663,00 |
| 16.01.2024 | 21,14 | 21,25 | 21,07 | 21,25 | -0,38% | 2.003.152,00 |
| 12.01.2024 | 21,65 | 21,71 | 21,23 | 21,33 | -0,70% | 2.339.284,00 |
| 11.01.2024 | 21,58 | 21,60 | 21,18 | 21,48 | -0,60% | 2.655.525,00 |
| 10.01.2024 | 21,57 | 21,70 | 21,50 | 21,61 | 0,32% | 2.260.984,00 |
| 09.01.2024 | 21,78 | 21,78 | 21,48 | 21,54 | -1,64% | 2.691.178,00 |
| 08.01.2024 | 21,72 | 21,91 | 21,70 | 21,90 | 0,32% | 1.758.706,00 |
| 05.01.2024 | 21,62 | 21,91 | 21,57 | 21,83 | 0,97% | 3.210.328,00 |
| 04.01.2024 | 21,62 | 21,86 | 21,59 | 21,62 | 0,05% | 4.196.779,00 |
| 03.01.2024 | 21,66 | 21,74 | 21,55 | 21,61 | -1,01% | 2.659.938,00 |
| 02.01.2024 | 21,87 | 21,97 | 21,78 | 21,83 | -1,22% | 2.537.500,00 |
| 29.12.2023 | 22,06 | 22,20 | 22,05 | 22,10 | 0,05% | 1.756.220,00 |
| 28.12.2023 | 22,10 | 22,33 | 22,07 | 22,09 | -0,05% | 2.041.030,00 |
| 27.12.2023 | 22,00 | 22,23 | 21,96 | 22,10 | -0,09% | 1.912.658,00 |
| 26.12.2023 | 21,95 | 22,16 | 21,93 | 22,12 | 1,00% | 851.762,00 |
| 22.12.2023 | 21,80 | 22,02 | 21,80 | 21,90 | 0,46% | 2.300.352,00 |
| 21.12.2023 | 21,73 | 21,99 | 21,69 | 21,80 | 0,88% | 4.001.673,00 |
| 20.12.2023 | 21,65 | 22,01 | 21,61 | 21,61 | -0,41% | 6.174.901,00 |
| 19.12.2023 | 21,26 | 21,73 | 21,16 | 21,70 | 2,99% | 4.230.132,00 |
| 18.12.2023 | 21,20 | 21,25 | 20,99 | 21,07 | -0,24% | 2.203.712,00 |
| 15.12.2023 | 21,38 | 21,43 | 21,04 | 21,12 | -1,12% | 5.227.651,00 |
| 14.12.2023 | 21,17 | 21,40 | 21,07 | 21,36 | 1,62% | 4.296.458,00 |
| 13.12.2023 | 20,83 | 21,03 | 20,67 | 21,02 | 0,53% | 3.193.708,00 |
| 12.12.2023 | 20,75 | 20,94 | 20,70 | 20,91 | 1,55% | 4.825.747,00 |
| 11.12.2023 | 20,09 | 20,62 | 20,09 | 20,59 | 3,26% | 3.773.885,00 |
| 08.12.2023 | 19,85 | 20,01 | 19,84 | 19,94 | 0,45% | 2.160.702,00 |
| 07.12.2023 | 19,80 | 19,89 | 19,74 | 19,85 | 0,61% | 2.617.230,00 |
| 06.12.2023 | 19,85 | 20,11 | 19,73 | 19,73 | -0,35% | 2.192.546,00 |
| 05.12.2023 | 19,71 | 19,89 | 19,68 | 19,80 | -0,20% | 2.117.944,00 |
| 04.12.2023 | 19,63 | 19,93 | 19,53 | 19,84 | 0,61% | 2.871.870,00 |
| 01.12.2023 | 19,50 | 19,80 | 19,50 | 19,72 | 0,66% | 3.513.300,00 |
| 30.11.2023 | 19,34 | 19,61 | 19,23 | 19,59 | 1,50% | 5.949.947,00 |
| 29.11.2023 | 19,34 | 19,41 | 19,27 | 19,30 | 0,00% | 2.184.646,00 |
| 28.11.2023 | 19,20 | 19,40 | 19,20 | 19,30 | 0,05% | 1.958.086,00 |
| 27.11.2023 | 19,32 | 19,37 | 19,20 | 19,29 | -0,52% | 10.671.147,00 |
| 24.11.2023 | 19,17 | 19,43 | 19,13 | 19,39 | 1,78% | 1.223.267,00 |