12,850$
0,16%
Echtzeit-Aktienkurs Manning & Napier
Bid:
Ask:
Aktienkurse zur Manning & Napier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2022 | 12,83 | 12,85 | 12,83 | 12,85 | 0,16% | 423.573,00 |
| 19.10.2022 | 12,83 | 12,85 | 12,83 | 12,83 | 1,42% | 1.263.400,00 |
| 18.10.2022 | 12,71 | 12,73 | 12,63 | 12,65 | -0,16% | 370.752,00 |
| 17.10.2022 | 12,65 | 12,77 | 12,61 | 12,67 | 0,40% | 183.428,00 |
| 14.10.2022 | 12,67 | 12,68 | 12,60 | 12,62 | -0,39% | 119.857,00 |
| 13.10.2022 | 12,61 | 12,69 | 12,53 | 12,67 | 1,20% | 277.304,00 |
| 12.10.2022 | 12,51 | 12,52 | 12,40 | 12,52 | 0,00% | 270.227,00 |
| 11.10.2022 | 12,49 | 12,59 | 12,47 | 12,52 | -0,24% | 153.634,00 |
| 10.10.2022 | 12,46 | 12,63 | 12,44 | 12,55 | 0,88% | 208.770,00 |
| 07.10.2022 | 12,44 | 12,45 | 12,35 | 12,44 | -0,08% | 197.704,00 |
| 06.10.2022 | 12,45 | 12,49 | 12,42 | 12,45 | -0,40% | 158.453,00 |
| 05.10.2022 | 12,60 | 12,64 | 12,46 | 12,50 | -1,19% | 288.297,00 |
| 04.10.2022 | 12,40 | 12,70 | 12,35 | 12,65 | 2,10% | 405.037,00 |
| 03.10.2022 | 12,34 | 12,41 | 12,17 | 12,39 | 0,98% | 192.519,00 |
| 30.09.2022 | 12,21 | 12,39 | 12,17 | 12,27 | 0,08% | 274.395,00 |
| 29.09.2022 | 12,29 | 12,33 | 12,11 | 12,26 | 0,00% | 343.452,00 |
| 28.09.2022 | 12,13 | 12,32 | 12,13 | 12,26 | 0,82% | 198.386,00 |
| 27.09.2022 | 11,80 | 12,28 | 11,80 | 12,16 | 3,40% | 355.103,00 |
| 26.09.2022 | 11,86 | 11,86 | 11,65 | 11,76 | -0,51% | 521.228,00 |
| 23.09.2022 | 12,24 | 12,25 | 11,63 | 11,82 | -3,75% | 510.204,00 |
| 22.09.2022 | 12,44 | 12,48 | 12,25 | 12,28 | -1,44% | 195.454,00 |
| 21.09.2022 | 12,37 | 12,50 | 12,37 | 12,46 | 0,65% | 259.806,00 |
| 20.09.2022 | 12,32 | 12,38 | 12,21 | 12,38 | 0,08% | 384.695,00 |
| 19.09.2022 | 12,39 | 12,43 | 12,36 | 12,37 | -0,16% | 163.110,00 |
| 16.09.2022 | 12,55 | 12,55 | 12,20 | 12,39 | -1,27% | 382.027,00 |
| 15.09.2022 | 12,56 | 12,57 | 12,55 | 12,55 | -0,40% | 121.298,00 |
| 14.09.2022 | 12,60 | 12,65 | 12,54 | 12,60 | -0,24% | 780.210,00 |
| 13.09.2022 | 12,58 | 12,67 | 12,58 | 12,63 | -0,08% | 94.284,00 |
| 12.09.2022 | 12,60 | 12,64 | 12,55 | 12,64 | 0,72% | 342.722,00 |
| 09.09.2022 | 12,80 | 12,80 | 12,55 | 12,55 | -1,95% | 501.139,00 |
| 08.09.2022 | 12,80 | 12,80 | 12,77 | 12,80 | 0,08% | 55.765,00 |
| 07.09.2022 | 12,76 | 12,81 | 12,74 | 12,79 | 0,31% | 158.516,00 |
| 06.09.2022 | 12,74 | 12,75 | 12,72 | 12,75 | 0,24% | 128.068,00 |
| 02.09.2022 | 12,76 | 12,77 | 12,71 | 12,72 | -0,08% | 104.586,00 |
| 01.09.2022 | 12,73 | 12,75 | 12,72 | 12,73 | 0,00% | 179.077,00 |
| 31.08.2022 | 12,73 | 12,75 | 12,72 | 12,73 | 0,08% | 293.986,00 |
| 30.08.2022 | 12,74 | 12,75 | 12,71 | 12,72 | -0,16% | 163.815,00 |
| 29.08.2022 | 12,75 | 12,76 | 12,68 | 12,74 | -0,08% | 221.365,00 |
| 26.08.2022 | 12,75 | 12,78 | 12,75 | 12,75 | -0,23% | 81.194,00 |
| 25.08.2022 | 12,77 | 12,79 | 12,76 | 12,78 | 0,08% | 77.127,00 |
| 24.08.2022 | 12,74 | 12,79 | 12,74 | 12,77 | 0,24% | 466.097,00 |
| 23.08.2022 | 12,78 | 12,78 | 12,74 | 12,74 | -0,08% | 715.015,00 |
| 22.08.2022 | 12,82 | 12,82 | 12,73 | 12,75 | -0,31% | 86.434,00 |
| 19.08.2022 | 12,78 | 12,80 | 12,76 | 12,79 | 0,08% | 105.245,00 |
| 18.08.2022 | 12,75 | 12,79 | 12,72 | 12,78 | 0,24% | 47.029,00 |
| 17.08.2022 | 12,76 | 12,78 | 12,72 | 12,75 | -0,08% | 32.430,00 |
| 16.08.2022 | 12,81 | 12,81 | 12,75 | 12,76 | -0,39% | 107.981,00 |
| 15.08.2022 | 12,78 | 12,81 | 12,77 | 12,81 | 0,08% | 48.961,00 |
| 12.08.2022 | 12,75 | 12,82 | 12,74 | 12,80 | 0,63% | 70.417,00 |
| 11.08.2022 | 12,76 | 12,76 | 12,72 | 12,72 | -0,24% | 68.840,00 |
| 10.08.2022 | 12,78 | 12,78 | 12,72 | 12,75 | 0,24% | 47.995,00 |
| 09.08.2022 | 12,75 | 12,77 | 12,71 | 12,72 | -0,08% | 95.276,00 |
| 08.08.2022 | 12,75 | 12,77 | 12,71 | 12,73 | 0,00% | 46.993,00 |
| 05.08.2022 | 12,72 | 12,73 | 12,71 | 12,73 | 0,00% | 90.310,00 |
| 04.08.2022 | 12,76 | 12,76 | 12,71 | 12,73 | -0,31% | 51.719,00 |
| 03.08.2022 | 12,73 | 12,77 | 12,71 | 12,77 | 0,47% | 81.651,00 |
| 02.08.2022 | 12,71 | 12,75 | 12,70 | 12,71 | -0,08% | 27.751,00 |
| 01.08.2022 | 12,70 | 12,75 | 12,70 | 12,72 | 0,08% | 57.156,00 |
| 29.07.2022 | 12,69 | 12,74 | 12,69 | 12,71 | 0,08% | 94.070,00 |
| 28.07.2022 | 12,67 | 12,73 | 12,67 | 12,70 | -0,08% | 78.641,00 |
| 27.07.2022 | 12,68 | 12,71 | 12,66 | 12,71 | 0,39% | 74.607,00 |
| 26.07.2022 | 12,62 | 12,67 | 12,62 | 12,66 | 0,16% | 54.807,00 |
| 25.07.2022 | 12,66 | 12,70 | 12,60 | 12,64 | -0,08% | 92.880,00 |
| 22.07.2022 | 12,70 | 12,73 | 12,60 | 12,65 | -0,71% | 121.827,00 |
| 21.07.2022 | 12,65 | 12,74 | 12,60 | 12,74 | 0,39% | 119.114,00 |
| 20.07.2022 | 12,70 | 12,70 | 12,62 | 12,69 | -0,16% | 85.675,00 |
| 19.07.2022 | 12,60 | 12,82 | 12,58 | 12,71 | 0,95% | 344.364,00 |
| 18.07.2022 | 12,61 | 12,63 | 12,57 | 12,59 | 0,16% | 113.811,00 |
| 15.07.2022 | 12,59 | 12,59 | 12,52 | 12,57 | 0,40% | 108.001,00 |
| 14.07.2022 | 12,51 | 12,56 | 12,48 | 12,52 | -0,16% | 152.810,00 |
| 13.07.2022 | 12,61 | 12,64 | 12,53 | 12,54 | -0,56% | 92.153,00 |
| 12.07.2022 | 12,62 | 12,72 | 12,61 | 12,61 | -0,32% | 122.493,00 |
| 11.07.2022 | 12,50 | 12,66 | 12,50 | 12,65 | 0,88% | 136.854,00 |
| 08.07.2022 | 12,52 | 12,55 | 12,48 | 12,54 | 0,08% | 112.239,00 |
| 07.07.2022 | 12,55 | 12,61 | 12,45 | 12,53 | 0,00% | 148.414,00 |
| 06.07.2022 | 12,60 | 12,60 | 12,52 | 12,53 | -0,56% | 136.872,00 |
| 05.07.2022 | 12,46 | 12,64 | 12,45 | 12,60 | 0,80% | 121.688,00 |
| 01.07.2022 | 12,45 | 12,52 | 12,44 | 12,50 | 0,24% | 107.226,00 |
| 30.06.2022 | 12,50 | 12,51 | 12,42 | 12,47 | -0,32% | 756.518,00 |
| 29.06.2022 | 12,60 | 12,63 | 12,50 | 12,51 | -0,71% | 180.224,00 |
| 28.06.2022 | 12,61 | 12,75 | 12,57 | 12,60 | -0,40% | 122.911,00 |
| 27.06.2022 | 12,58 | 12,67 | 12,56 | 12,65 | 0,96% | 131.148,00 |
| 24.06.2022 | 12,59 | 12,71 | 12,49 | 12,53 | -0,16% | 2.043.402,00 |
| 23.06.2022 | 12,56 | 12,60 | 12,50 | 12,55 | -0,08% | 219.175,00 |
| 22.06.2022 | 12,27 | 12,70 | 12,27 | 12,56 | 0,64% | 240.933,00 |
| 21.06.2022 | 12,36 | 12,75 | 12,28 | 12,48 | 1,71% | 429.842,00 |
| 17.06.2022 | 12,36 | 12,41 | 12,21 | 12,27 | -0,24% | 198.280,00 |
| 16.06.2022 | 12,33 | 12,55 | 12,30 | 12,30 | -1,44% | 212.732,00 |
| 15.06.2022 | 12,50 | 12,57 | 12,47 | 12,48 | -0,16% | 115.867,00 |
| 14.06.2022 | 12,33 | 12,57 | 12,33 | 12,50 | 0,97% | 123.235,00 |
| 13.06.2022 | 12,50 | 12,50 | 12,33 | 12,38 | -1,12% | 150.329,00 |
| 10.06.2022 | 12,50 | 12,55 | 12,50 | 12,52 | -0,16% | 73.053,00 |
| 09.06.2022 | 12,39 | 12,60 | 12,39 | 12,54 | 0,24% | 169.319,00 |
| 08.06.2022 | 12,50 | 12,61 | 12,50 | 12,51 | 0,00% | 127.050,00 |
| 07.06.2022 | 12,66 | 12,66 | 12,50 | 12,51 | -1,18% | 143.468,00 |
| 06.06.2022 | 12,81 | 12,81 | 12,66 | 12,66 | -0,55% | 175.790,00 |
| 03.06.2022 | 12,68 | 12,77 | 12,68 | 12,73 | 0,39% | 124.321,00 |
| 02.06.2022 | 12,65 | 12,72 | 12,65 | 12,68 | 0,32% | 120.877,00 |
| 01.06.2022 | 12,65 | 12,69 | 12,60 | 12,64 | -0,47% | 411.184,00 |
| 31.05.2022 | 12,65 | 12,72 | 12,62 | 12,70 | 0,00% | 178.415,00 |