24,450$
1,83%
Echtzeit-Aktienkurs Manulife Financial Corp.
Bid:
Ask:
Aktienkurse zur Manulife Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 24,20 | 24,53 | 24,15 | 24,44 | 1,79% | 4.890.664,00 |
| 03.05.2024 | 23,91 | 24,13 | 23,86 | 24,01 | 1,31% | 1.168.687,00 |
| 02.05.2024 | 23,78 | 23,83 | 23,49 | 23,70 | 0,55% | 9.878.028,00 |
| 01.05.2024 | 23,31 | 23,91 | 23,27 | 23,57 | 1,07% | 2.013.337,00 |
| 30.04.2024 | 23,36 | 23,60 | 23,32 | 23,32 | -1,23% | 1.640.182,00 |
| 29.04.2024 | 23,50 | 23,79 | 23,47 | 23,61 | 0,60% | 1.694.563,00 |
| 26.04.2024 | 23,39 | 23,54 | 23,33 | 23,47 | 0,43% | 1.552.896,00 |
| 25.04.2024 | 23,26 | 23,43 | 22,96 | 23,37 | -0,47% | 1.647.339,00 |
| 24.04.2024 | 23,50 | 23,66 | 23,36 | 23,48 | -0,47% | 1.288.595,00 |
| 23.04.2024 | 23,51 | 23,65 | 23,42 | 23,59 | 0,55% | 1.238.809,00 |
| 22.04.2024 | 23,18 | 23,55 | 23,13 | 23,46 | 1,69% | 1.351.985,00 |
| 19.04.2024 | 22,95 | 23,22 | 22,88 | 23,07 | 0,61% | 2.357.341,00 |
| 18.04.2024 | 22,99 | 23,16 | 22,81 | 22,93 | 0,48% | 2.063.317,00 |
| 17.04.2024 | 22,85 | 23,04 | 22,61 | 22,82 | 0,18% | 1.900.148,00 |
| 16.04.2024 | 22,87 | 22,90 | 22,62 | 22,78 | -0,87% | 2.138.335,00 |
| 15.04.2024 | 23,47 | 23,62 | 22,86 | 22,98 | -0,91% | 1.964.080,00 |
| 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% | 9.097.046,00 |
| 10.04.2024 | 24,29 | 24,33 | 23,89 | 24,10 | -2,27% | 2.522.096,00 |
| 09.04.2024 | 24,69 | 24,82 | 24,36 | 24,66 | 0,16% | 1.377.137,00 |
| 08.04.2024 | 24,46 | 24,66 | 24,45 | 24,62 | 0,94% | 1.417.904,00 |
| 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% | 2.162.763,00 |
| 03.04.2024 | 24,45 | 24,70 | 24,40 | 24,56 | 0,49% | 2.175.804,00 |
| 02.04.2024 | 24,43 | 24,64 | 24,33 | 24,44 | -0,65% | 1.847.063,00 |
| 01.04.2024 | 25,08 | 25,10 | 24,45 | 24,60 | -1,56% | 2.218.614,00 |
| 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% | 2.534.951,00 |
| 26.03.2024 | 24,34 | 24,42 | 24,15 | 24,16 | -0,45% | 2.358.171,00 |
| 25.03.2024 | 23,98 | 24,40 | 23,98 | 24,27 | 1,13% | 10.466.103,00 |
| 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% | 3.058.426,00 |
| 20.03.2024 | 24,14 | 24,42 | 24,12 | 24,38 | 0,70% | 2.214.731,00 |
| 19.03.2024 | 24,04 | 24,32 | 23,95 | 24,21 | 0,58% | 2.246.501,00 |
| 18.03.2024 | 24,17 | 24,27 | 24,06 | 24,07 | -0,33% | 1.732.272,00 |
| 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% | 2.953.477,00 |
| 13.03.2024 | 23,89 | 24,29 | 23,82 | 24,29 | 1,59% | 2.543.006,00 |
| 12.03.2024 | 23,76 | 23,92 | 23,58 | 23,91 | 0,42% | 1.654.595,00 |
| 11.03.2024 | 23,64 | 23,81 | 23,57 | 23,81 | 0,29% | 1.692.529,00 |
| 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% | 3.523.537,00 |
| 06.03.2024 | 24,12 | 24,23 | 23,84 | 23,95 | -0,42% | 4.803.502,00 |
| 05.03.2024 | 23,97 | 24,19 | 23,88 | 24,05 | 0,29% | 4.059.929,00 |
| 04.03.2024 | 23,72 | 24,05 | 23,65 | 23,98 | 0,42% | 5.227.242,00 |
| 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% | 3.465.856,00 |
| 28.02.2024 | 23,98 | 24,05 | 23,67 | 23,74 | -1,49% | 2.169.254,00 |
| 27.02.2024 | 23,98 | 24,15 | 23,76 | 24,10 | -0,50% | 2.929.397,00 |
| 26.02.2024 | 24,19 | 24,48 | 24,18 | 24,22 | -0,33% | 8.595.486,00 |
| 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% | 2.096.531,00 |
| 21.02.2024 | 24,34 | 24,34 | 23,84 | 23,99 | -1,56% | 3.148.091,00 |
| 20.02.2024 | 24,59 | 24,66 | 24,26 | 24,37 | -1,30% | 3.297.424,00 |
| 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% | 6.532.068,00 |
| 14.02.2024 | 22,33 | 22,71 | 22,33 | 22,63 | 1,94% | 3.050.647,00 |
| 13.02.2024 | 22,42 | 22,46 | 21,95 | 22,20 | -1,86% | 3.383.580,00 |
| 12.02.2024 | 22,58 | 22,82 | 22,52 | 22,62 | 0,04% | 1.760.340,00 |
| 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% | 3.999.889,00 |
| 07.02.2024 | 22,30 | 22,62 | 22,19 | 22,58 | 1,44% | 4.539.115,00 |
| 06.02.2024 | 22,00 | 22,34 | 21,86 | 22,26 | 1,83% | 4.371.826,00 |
| 05.02.2024 | 21,69 | 21,88 | 21,54 | 21,86 | -0,05% | 5.949.147,00 |
| 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% | 3.341.614,00 |
| 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% | 2.501.947,00 |
| 29.01.2024 | 21,80 | 21,88 | 21,68 | 21,86 | 0,05% | 1.367.141,00 |
| 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% | 8.218.977,00 |
| 24.01.2024 | 21,68 | 21,76 | 21,59 | 21,62 | 0,51% | 1.856.762,00 |
| 23.01.2024 | 21,38 | 21,58 | 21,38 | 21,51 | 0,47% | 2.580.700,00 |
| 22.01.2024 | 21,25 | 21,41 | 21,24 | 21,41 | 0,99% | 1.996.862,00 |
| 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% | 4.001.602,00 |
| 17.01.2024 | 21,00 | 21,05 | 20,82 | 21,01 | -1,13% | 2.818.993,00 |
| 16.01.2024 | 21,14 | 21,25 | 21,07 | 21,25 | -0,38% | 1.946.913,00 |
| 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% | 2.575.677,00 |
| 10.01.2024 | 21,57 | 21,70 | 21,50 | 21,61 | 0,32% | 2.153.132,00 |
| 09.01.2024 | 21,78 | 21,78 | 21,48 | 21,54 | -1,64% | 2.421.008,00 |
| 08.01.2024 | 21,72 | 21,91 | 21,70 | 21,90 | 0,32% | 1.707.503,00 |
| 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% | 3.897.092,00 |
| 03.01.2024 | 21,66 | 21,74 | 21,55 | 21,61 | -1,01% | 2.614.892,00 |
| 02.01.2024 | 21,87 | 21,97 | 21,78 | 21,83 | -1,22% | 2.485.935,00 |
| 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% | 2.028.370,00 |
| 27.12.2023 | 22,00 | 22,23 | 21,96 | 22,10 | -0,09% | 1.892.349,00 |
| 26.12.2023 | 21,95 | 22,16 | 21,93 | 22,12 | 1,00% | 851.470,00 |
| 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% | 3.908.256,00 |
| 20.12.2023 | 21,65 | 22,01 | 21,61 | 21,61 | -0,41% | 5.893.980,00 |
| 19.12.2023 | 21,26 | 21,73 | 21,16 | 21,70 | 2,99% | 3.916.030,00 |
| 18.12.2023 | 21,20 | 21,25 | 20,99 | 21,07 | -0,24% | 2.189.134,00 |
| 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% | 4.024.135,00 |
| 13.12.2023 | 20,83 | 21,03 | 20,67 | 21,02 | 0,53% | 3.165.640,00 |
| 12.12.2023 | 20,75 | 20,94 | 20,70 | 20,91 | 1,55% | 4.298.807,00 |