MannKind Corporation MNKD
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,00+0,10 (+2,56 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,01 | +2,95 % | $3,84 | $4,22 | $3,83 | 6,55M |
| 2026-09-30 | $3,90 | +16,77 % | $3,37 | $4,03 | $3,30 | 14,86M |
| 2026-09-29 | $3,34 | -0,30 % | $3,35 | $3,38 | $3,28 | 2,38M |
| 2026-09-28 | $3,35 | +0,30 % | $3,34 | $3,38 | $3,28 | 2,08M |
| 2026-09-25 | $3,34 | +1,52 % | $3,32 | $3,39 | $3,17 | 8,85M |
| 2026-09-24 | $3,29 | -1,50 % | $3,33 | $3,33 | $3,23 | 2,96M |
| 2026-09-23 | $3,34 | -4,30 % | $3,48 | $3,48 | $3,34 | 2,87M |
| 2026-09-22 | $3,49 | -0,29 % | $3,53 | $3,55 | $3,26 | 16,30M |
| 2026-09-21 | $3,50 | -1,13 % | $3,55 | $3,62 | $3,47 | 4,52M |
| 2026-09-18 | $3,54 | -1,12 % | $3,59 | $3,62 | $3,50 | 5,51M |
| 2026-09-17 | $3,58 | +0,85 % | $3,61 | $3,68 | $3,53 | 2,73M |
| 2026-09-16 | $3,55 | -0,28 % | $3,57 | $3,61 | $3,52 | 2,23M |
| 2026-09-15 | $3,56 | -5,07 % | $3,74 | $3,75 | $3,54 | 3,70M |
| 2026-09-14 | $3,75 | 0,00 % | $3,76 | $3,84 | $3,73 | 3,13M |
| 2026-09-11 | $3,75 | -1,06 % | $3,83 | $3,85 | $3,73 | 2,47M |
| 2026-09-10 | $3,79 | -3,81 % | $3,90 | $3,90 | $3,76 | 3,21M |
| 2026-09-09 | $3,94 | -5,29 % | $4,16 | $4,36 | $3,92 | 5,19M |
| 2026-09-08 | $4,16 | +2,46 % | $4,00 | $4,32 | $4,00 | 4,93M |
| 2026-09-04 | $4,06 | +2,53 % | $3,92 | $4,10 | $3,92 | 2,81M |
| 2026-09-03 | $3,96 | -1,98 % | $4,05 | $4,07 | $3,96 | 2,33M |
| 2026-09-02 | $4,04 | +1,51 % | $3,97 | $4,09 | $3,97 | 2,59M |
| 2026-09-01 | $3,98 | -0,75 % | $3,97 | $4,03 | $3,95 | 2,23M |
| 2026-08-31 | $4,01 | +1,52 % | $3,94 | $4,02 | $3,90 | 2,81M |
| 2026-08-28 | $3,95 | -2,71 % | $4,06 | $4,08 | $3,93 | 1,98M |
| 2026-08-27 | $4,06 | -0,73 % | $4,05 | $4,12 | $4,04 | 2,07M |
| 2026-08-26 | $4,09 | -1,68 % | $4,16 | $4,19 | $4,05 | 1,77M |
| 2026-08-25 | $4,16 | +2,21 % | $4,10 | $4,24 | $4,10 | 3,19M |
| 2026-08-24 | $4,07 | -1,93 % | $4,13 | $4,14 | $4,06 | 2,81M |
| 2026-08-21 | $4,15 | -2,58 % | $4,28 | $4,36 | $4,11 | 3,20M |
| 2026-08-20 | $4,26 | -3,18 % | $4,35 | $4,36 | $4,14 | 3,42M |
| 2026-08-19 | $4,40 | +8,11 % | $4,10 | $4,40 | $4,10 | 5,44M |
| 2026-08-18 | $4,07 | +4,36 % | $3,87 | $4,10 | $3,87 | 4,60M |
| 2026-08-17 | $3,90 | +1,30 % | $3,85 | $3,94 | $3,80 | 3,32M |
| 2026-08-14 | $3,85 | +3,22 % | $3,74 | $3,85 | $3,69 | 2,86M |
| 2026-08-13 | $3,73 | -3,12 % | $3,88 | $3,90 | $3,63 | 5,24M |
| 2026-08-12 | $3,85 | +0,26 % | $3,86 | $3,92 | $3,84 | 3,06M |
| 2026-08-11 | $3,84 | -2,29 % | $3,91 | $3,98 | $3,82 | 4,50M |
| 2026-08-10 | $3,93 | -4,38 % | $4,07 | $4,08 | $3,88 | 4,16M |
| 2026-08-07 | $4,11 | +5,66 % | $3,91 | $4,15 | $3,85 | 5,05M |
| 2026-08-06 | $3,89 | -5,12 % | $3,82 | $3,93 | $3,69 | 9,31M |
| 2026-08-05 | $4,10 | +3,54 % | $3,93 | $4,14 | $3,90 | 6,83M |
| 2026-08-04 | $3,96 | +4,21 % | $3,82 | $4,00 | $3,78 | 5,12M |
| 2026-08-03 | $3,80 | -2,81 % | $3,96 | $3,96 | $3,78 | 5,28M |
| 2026-07-31 | $3,91 | -4,87 % | $4,09 | $4,14 | $3,85 | 5,40M |
| 2026-07-30 | $4,11 | +6,75 % | $3,90 | $4,12 | $3,88 | 4,14M |
| 2026-07-29 | $3,85 | -1,53 % | $3,90 | $3,96 | $3,82 | 3,59M |
| 2026-07-28 | $3,91 | -1,01 % | $3,98 | $4,00 | $3,84 | 3,66M |
| 2026-07-27 | $3,95 | -4,36 % | $4,21 | $4,24 | $3,95 | 5,33M |
| 2026-07-24 | $4,13 | +6,17 % | $4,06 | $4,23 | $3,98 | 9,44M |
| 2026-07-23 | $3,89 | +1,30 % | $3,73 | $3,91 | $3,71 | 2,94M |
| 2026-07-22 | $3,84 | -5,19 % | $4,06 | $4,07 | $3,81 | 5,54M |
| 2026-07-21 | $4,05 | +1,76 % | $3,96 | $4,23 | $3,96 | 4,40M |
| 2026-07-20 | $3,98 | -1,24 % | $4,03 | $4,10 | $3,98 | 3,02M |
| 2026-07-17 | $4,03 | -0,25 % | $4,00 | $4,15 | $3,95 | 3,51M |
| 2026-07-16 | $4,04 | -1,22 % | $4,06 | $4,20 | $4,03 | 3,30M |
| 2026-07-15 | $4,09 | +5,41 % | $3,91 | $4,12 | $3,87 | 5,61M |
| 2026-07-14 | $3,88 | -3,96 % | $4,07 | $4,07 | $3,85 | 4,65M |
| 2026-07-13 | $4,04 | -1,22 % | $4,04 | $4,14 | $3,95 | 4,04M |
| 2026-07-10 | $4,09 | -1,21 % | $4,12 | $4,22 | $3,98 | 4,25M |
| 2026-07-09 | $4,14 | -2,59 % | $4,24 | $4,29 | $4,13 | 3,36M |
| 2026-07-08 | $4,25 | +0,71 % | $4,16 | $4,32 | $4,07 | 6,89M |
| 2026-07-07 | $4,22 | -1,17 % | $4,33 | $4,41 | $4,16 | 3,39M |
| 2026-07-06 | $4,27 | -5,53 % | $4,48 | $4,55 | $4,25 | 4,08M |
| 2026-07-02 | $4,52 | +11,60 % | $4,10 | $4,55 | $4,08 | 9,57M |
| 2026-07-01 | $4,05 | -4,93 % | $4,27 | $4,30 | $4,05 | 2,72M |
| 2026-06-30 | $4,26 | +0,47 % | $4,25 | $4,37 | $4,18 | 6,82M |
| 2026-06-29 | $4,24 | +2,42 % | $4,10 | $4,28 | $4,06 | 3,42M |
| 2026-06-26 | $4,14 | +5,34 % | $3,90 | $4,19 | $3,90 | 11,87M |
| 2026-06-25 | $3,93 | +2,34 % | $3,85 | $3,95 | $3,77 | 3,23M |
| 2026-06-24 | $3,84 | -2,29 % | $3,94 | $3,99 | $3,80 | 4,48M |
| 2026-06-23 | $3,93 | +1,03 % | $3,86 | $3,94 | $3,85 | 2,99M |
| 2026-06-22 | $3,89 | -1,27 % | $3,95 | $4,06 | $3,88 | 3,56M |
| 2026-06-18 | $3,94 | +0,51 % | $4,00 | $4,02 | $3,83 | 16,62M |
| 2026-06-17 | $3,92 | +1,29 % | $3,89 | $4,02 | $3,88 | 3,67M |
| 2026-06-16 | $3,87 | -3,25 % | $4,00 | $4,04 | $3,84 | 3,16M |
| 2026-06-15 | $4,00 | +9,29 % | $3,73 | $4,06 | $3,70 | 5,61M |
| 2026-06-12 | $3,66 | -2,40 % | $3,75 | $3,81 | $3,64 | 3,84M |
| 2026-06-11 | $3,75 | +3,31 % | $3,63 | $3,79 | $3,55 | 4,07M |
| 2026-06-10 | $3,63 | +1,68 % | $3,50 | $3,74 | $3,48 | 4,48M |
| 2026-06-09 | $3,57 | +5,31 % | $3,44 | $3,60 | $3,41 | 4,91M |
| 2026-06-08 | $3,39 | -0,29 % | $3,45 | $3,52 | $3,38 | 2,35M |
| 2026-06-05 | $3,40 | -3,41 % | $3,53 | $3,53 | $3,39 | 3,25M |
| 2026-06-04 | $3,52 | +4,76 % | $3,35 | $3,53 | $3,34 | 3,52M |
| 2026-06-03 | $3,36 | -2,04 % | $3,43 | $3,53 | $3,30 | 3,49M |
| 2026-06-02 | $3,43 | -2,83 % | $3,49 | $3,59 | $3,41 | 7,03M |
| 2026-06-01 | $3,53 | -6,37 % | $3,76 | $3,81 | $3,41 | 8,35M |
| 2026-05-29 | $3,77 | +3,57 % | $3,66 | $3,94 | $3,51 | 20,39M |
| 2026-05-28 | $3,64 | +2,54 % | $3,57 | $3,68 | $3,47 | 5,46M |
| 2026-05-27 | $3,55 | +0,57 % | $3,53 | $3,63 | $3,44 | 3,58M |
| 2026-05-26 | $3,53 | +4,44 % | $3,43 | $3,56 | $3,42 | 3,70M |