Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,83 | 20,13 | 19,82 | 19,93 | -2,52% | - |
| 25.02.2021 | 20,70 | 20,77 | 20,30 | 20,44 | -0,10% | - |
| 24.02.2021 | 19,81 | 20,51 | 19,77 | 20,46 | 5,30% | - |
| 23.02.2021 | 19,37 | 19,46 | 0,00 | 19,43 | -0,46% | - |
| 22.02.2021 | 19,64 | 19,74 | 19,49 | 19,52 | -0,91% | - |
| 19.02.2021 | 19,90 | 19,91 | 19,69 | 19,70 | 0,10% | - |
| 18.02.2021 | 19,51 | 19,75 | 19,43 | 19,68 | -0,40% | - |
| 17.02.2021 | 19,54 | 19,84 | 19,52 | 19,76 | 1,33% | - |
| 16.02.2021 | 19,63 | 19,66 | 19,48 | 19,50 | -0,36% | - |
| 12.02.2021 | 19,55 | 19,61 | 19,43 | 19,57 | -0,15% | - |
| 11.02.2021 | 19,82 | 19,86 | 19,55 | 19,60 | 1,40% | - |
| 10.02.2021 | 19,53 | 19,55 | 0,00 | 19,33 | -0,54% | - |
| 09.02.2021 | 19,27 | 19,52 | 19,12 | 19,44 | 1,22% | - |
| 08.02.2021 | 19,13 | 19,22 | 19,10 | 19,20 | 1,61% | - |
| 05.02.2021 | 18,77 | 18,92 | 18,77 | 18,90 | 0,96% | - |
| 04.02.2021 | 18,77 | 18,90 | 0,00 | 18,72 | 0,73% | - |
| 03.02.2021 | 18,51 | 18,61 | 18,42 | 18,58 | 0,30% | - |
| 02.02.2021 | 18,46 | 18,61 | 18,44 | 18,53 | 1,70% | - |
| 01.02.2021 | 18,18 | 18,33 | 0,00 | 18,22 | 0,61% | - |
| 29.01.2021 | 18,11 | 18,11 | 18,11 | 18,11 | -1,68% | - |
| 28.01.2021 | 18,25 | 18,58 | 18,22 | 18,42 | 1,54% | - |
| 27.01.2021 | 18,14 | 18,14 | 18,14 | 18,14 | -3,36% | - |
| 26.01.2021 | 18,81 | 18,84 | 18,65 | 18,77 | -0,05% | - |
| 25.01.2021 | 18,79 | 18,81 | 18,51 | 18,78 | -1,05% | - |
| 22.01.2021 | 19,01 | 19,01 | 18,88 | 18,98 | -1,56% | - |
| 21.01.2021 | 19,35 | 19,35 | 19,22 | 19,28 | -0,62% | - |
| 20.01.2021 | 19,27 | 19,41 | 19,23 | 19,40 | 0,47% | - |
| 19.01.2021 | 19,31 | 19,43 | 19,29 | 19,31 | 1,47% | - |
| 15.01.2021 | 19,03 | 19,13 | 18,99 | 19,03 | -2,06% | - |
| 14.01.2021 | 19,28 | 19,57 | 19,27 | 19,43 | 1,46% | - |
| 13.01.2021 | 19,18 | 19,33 | 19,00 | 19,15 | 0,79% | - |
| 12.01.2021 | 18,91 | 19,13 | 18,91 | 19,00 | 1,33% | - |
| 11.01.2021 | 18,65 | 18,76 | 18,58 | 18,75 | -0,74% | - |
| 08.01.2021 | 18,81 | 18,91 | 18,69 | 18,89 | -0,21% | - |
| 07.01.2021 | 18,64 | 18,96 | 18,64 | 18,93 | 1,88% | - |
| 06.01.2021 | 18,41 | 18,74 | 0,00 | 18,58 | 3,63% | - |
| 05.01.2021 | 17,71 | 18,00 | 17,66 | 17,93 | 2,17% | - |
| 04.01.2021 | 17,79 | 17,79 | 17,46 | 17,55 | -1,57% | - |
| 31.12.2020 | 17,70 | 17,88 | 17,70 | 17,83 | 0,96% | - |
| 30.12.2020 | 17,80 | 17,81 | 17,60 | 17,66 | 0,06% | - |
| 29.12.2020 | 17,51 | 17,73 | 17,51 | 17,65 | 0,28% | - |
| 28.12.2020 | 17,79 | 17,79 | 17,55 | 17,60 | -2,55% | - |
| 24.12.2020 | 17,43 | 18,06 | 17,40 | 18,06 | 3,26% | - |
| 23.12.2020 | 17,43 | 17,51 | 17,38 | 17,49 | 1,63% | - |
| 22.12.2020 | 17,25 | 17,28 | 17,14 | 17,21 | -0,52% | - |
| 21.12.2020 | 17,02 | 17,38 | 17,02 | 17,30 | -0,63% | - |
| 18.12.2020 | 17,46 | 17,48 | 17,31 | 17,41 | -1,42% | - |
| 17.12.2020 | 17,59 | 17,67 | 17,54 | 17,66 | -0,06% | - |
| 16.12.2020 | 17,54 | 17,74 | 17,49 | 17,67 | -0,14% | - |
| 15.12.2020 | 17,69 | 17,69 | 17,69 | 17,69 | 0,54% | - |
| 14.12.2020 | 17,60 | 19,50 | 17,60 | 17,60 | -1,51% | - |
| 11.12.2020 | 17,87 | 17,89 | 17,72 | 17,87 | -1,16% | - |
| 10.12.2020 | 17,94 | 18,09 | 17,89 | 18,08 | 0,06% | - |
| 09.12.2020 | 18,09 | 18,10 | 17,88 | 18,07 | 1,15% | - |
| 08.12.2020 | 17,97 | 18,08 | 17,86 | 17,86 | -0,97% | - |
| 07.12.2020 | 18,00 | 18,04 | 17,94 | 18,04 | -1,10% | - |
| 04.12.2020 | 18,04 | 18,24 | 17,93 | 18,24 | 3,64% | - |
| 03.12.2020 | 17,57 | 17,67 | 17,54 | 17,60 | 3,17% | - |
| 02.12.2020 | 17,23 | 17,41 | 16,79 | 17,06 | -0,87% | - |
| 01.12.2020 | 17,32 | 17,33 | 17,18 | 17,21 | 0,58% | - |
| 30.11.2020 | 16,93 | 17,16 | 16,85 | 17,11 | -1,10% | - |
| 27.11.2020 | 17,35 | 17,37 | 17,20 | 17,30 | 1,08% | - |
| 25.11.2020 | 17,12 | 17,12 | 17,11 | 17,11 | -1,47% | - |
| 24.11.2020 | 17,08 | 17,55 | 16,98 | 17,37 | 4,70% | - |
| 23.11.2020 | 16,41 | 16,76 | 16,36 | 16,59 | 0,91% | - |
| 20.11.2020 | 16,24 | 16,44 | 16,21 | 16,44 | -1,32% | - |
| 19.11.2020 | 16,36 | 16,71 | 16,36 | 16,66 | 0,00% | - |
| 18.11.2020 | 16,79 | 16,87 | 16,66 | 16,66 | -0,09% | - |
| 17.11.2020 | 16,67 | 16,67 | 16,67 | 16,67 | -0,03% | - |
| 16.11.2020 | 16,32 | 16,69 | 16,30 | 16,68 | 5,44% | - |
| 13.11.2020 | 15,88 | 15,89 | 15,70 | 15,82 | 0,32% | - |
| 12.11.2020 | 15,77 | 15,77 | 15,77 | 15,77 | -3,87% | - |
| 11.11.2020 | 16,80 | 16,89 | 16,30 | 16,40 | -2,76% | - |
| 10.11.2020 | 0,00 | 16,87 | 0,00 | 16,87 | 5,21% | - |
| 09.11.2020 | 15,90 | 16,22 | 15,58 | 16,03 | 10,97% | - |
| 06.11.2020 | 15,14 | 15,14 | 14,36 | 14,45 | 0,00% | - |
| 05.11.2020 | 14,55 | 14,65 | 14,40 | 14,45 | 2,27% | - |
| 04.11.2020 | 14,21 | 14,39 | 14,10 | 14,13 | -2,62% | - |
| 03.11.2020 | 14,20 | 14,55 | 14,17 | 14,51 | 6,15% | - |
| 02.11.2020 | 13,68 | 13,76 | 0,00 | 13,67 | 0,96% | - |
| 30.10.2020 | 13,52 | 13,59 | 13,39 | 13,54 | -0,92% | - |
| 29.10.2020 | 13,34 | 13,68 | 13,32 | 13,66 | 2,28% | - |
| 28.10.2020 | 13,51 | 13,56 | 13,34 | 13,36 | -3,47% | - |
| 27.10.2020 | 13,95 | 13,99 | 13,79 | 13,84 | -2,40% | - |
| 26.10.2020 | 14,34 | 14,34 | 14,05 | 14,18 | -3,01% | - |
| 23.10.2020 | 14,45 | 14,62 | 14,39 | 14,62 | 1,88% | - |
| 22.10.2020 | 14,29 | 14,43 | 14,14 | 14,35 | 1,77% | - |
| 21.10.2020 | 14,06 | 14,15 | 13,98 | 14,10 | 0,28% | - |
| 20.10.2020 | 14,22 | 14,24 | 0,00 | 14,06 | 0,21% | - |
| 19.10.2020 | 14,25 | 14,30 | 14,00 | 14,03 | -1,48% | - |
| 16.10.2020 | 14,24 | 14,35 | 14,22 | 14,24 | 0,57% | - |
| 15.10.2020 | 14,05 | 14,26 | 14,00 | 14,16 | -0,21% | - |
| 14.10.2020 | 14,46 | 14,47 | 14,19 | 14,19 | -1,32% | - |
| 13.10.2020 | 14,49 | 14,56 | 14,33 | 14,38 | -2,51% | - |
| 12.10.2020 | 14,80 | 14,87 | 14,73 | 14,75 | 0,48% | - |
| 09.10.2020 | 14,70 | 14,77 | 14,64 | 14,68 | 0,14% | - |
| 08.10.2020 | 14,74 | 14,83 | 14,59 | 14,66 | -0,14% | - |
| 07.10.2020 | 14,64 | 14,72 | 14,50 | 14,68 | 1,95% | - |
| 06.10.2020 | 14,46 | 14,64 | 14,31 | 14,40 | -0,24% | - |
| 05.10.2020 | 14,44 | 14,44 | 14,43 | 14,43 | 1,66% | - |