Holen Sie sich die Stockscreener-App
5.5255
1.11%
-0.0645
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MNKD?
Forum
Prognose
Aktiensplit
Mannkind Corp-Aktien (MNKD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $5.68 | $5.51 | $0.17 | 526,638.0 | -1.16% |
| 2025-10-31 | $5.66 | $5.46 | $0.195 | 3,411,356.0 | +0.72% |
| 2025-10-30 | $5.72 | $5.43 | $0.29 | 4,206,876.0 | +0.18% |
| 2025-10-29 | $5.67 | $5.24 | $0.426 | 7,825,049.0 | +4.53% |
| 2025-10-28 | $5.45 | $5.26 | $0.185 | 2,926,821.0 | -2.21% |
| 2025-10-27 | $5.50 | $5.28 | $0.2168 | 2,686,252.0 | +2.07% |
| 2025-10-24 | $5.52 | $5.30 | $0.22 | 2,973,935.0 | -3.28% |
| 2025-10-23 | $5.61 | $5.46 | $0.155 | 3,616,323.0 | -0.72% |
| 2025-10-22 | $5.62 | $5.46 | $0.16 | 4,362,431.0 | +0.36% |
| 2025-10-21 | $5.55 | $5.35 | $0.1998 | 3,750,406.0 | +0.36% |
| 2025-10-20 | $5.58 | $5.28 | $0.30 | 3,730,330.0 | +0.37% |
| 2025-10-17 | $5.52 | $5.20 | $0.32 | 5,613,488.0 | +2.24% |
| 2025-10-16 | $5.39 | $5.22 | $0.17 | 5,300,228.0 | +2.29% |
| 2025-10-15 | $5.27 | $5.06 | $0.21 | 3,906,951.0 | +2.55% |
| 2025-10-14 | $5.15 | $5.02 | $0.13 | 4,293,716.0 | +0.00% |
| 2025-10-13 | $5.15 | $4.89 | $0.255 | 4,515,030.0 | +4.51% |
| 2025-10-10 | $5.20 | $4.79 | $0.41 | 8,950,889.0 | -5.06% |
| 2025-10-09 | $5.70 | $5.02 | $0.6799 | 8,993,036.0 | -5.51% |
| 2025-10-08 | $5.72 | $5.43 | $0.29 | 4,750,366.0 | -3.72% |
| 2025-10-07 | $5.75 | $5.61 | $0.145 | 3,617,122.0 | -0.18% |
| 2025-10-06 | $5.85 | $5.65 | $0.20 | 3,387,812.0 | -1.74% |
Mannkind Corp-Aktien (MNKD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mannkind Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MNKD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mannkind Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mannkind Corp-Aktien (MNKD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $5.68 | $5.51 | $0.17 | 526,638.0 | -1.16% |
| 2025-10 | $5.89 | $4.79 | $1.10 | 104,095,138.0 | +4.10% |
| 2025-09 | $6.20 | $5.18 | $1.01 | 118,083,184.0 | +16.99% |
| 2025-08 | $4.62 | $3.38 | $1.24 | 80,425,203.0 | +21.43% |
| 2025-07 | $4.13 | $3.51 | $0.62 | 57,210,116.0 | +1.07% |
| 2025-06 | $4.48 | $3.63 | $0.85 | 66,469,665.0 | -9.88% |
| 2025-05 | $5.05 | $4.05 | $1.00 | 39,019,525.0 | -17.66% |
| 2025-04 | $5.09 | $4.34 | $0.755 | 42,736,043.0 | +0.20% |
| 2025-03 | $5.44 | $4.77 | $0.67 | 40,965,294.0 | -5.81% |
| 2025-02 | $5.86 | $5.15 | $0.712 | 37,400,578.0 | -7.77% |
| 2025-01 | $6.68 | $5.75 | $0.93 | 38,636,900.0 | -9.95% |
Mannkind Corp-Aktien (MNKD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.07 | $5.81 | $1.26 | 62,359,115.0 | -3.83% |
| 2024-11 | $7.63 | $6.26 | $1.37 | 61,385,573.0 | -4.10% |
| 2024-10 | $7.14 | $6.15 | $0.995 | 42,354,697.0 | +12.40% |
| 2024-09 | $6.92 | $5.81 | $1.11 | 46,859,991.0 | +0.48% |
| 2024-08 | $6.44 | $4.95 | $1.49 | 64,242,261.0 | +8.68% |
| 2024-07 | $6.04 | $4.92 | $1.12 | 48,490,508.0 | +10.34% |
| 2024-06 | $5.55 | $4.36 | $1.19 | 53,551,707.0 | +11.78% |
| 2024-05 | $4.89 | $4.15 | $0.74 | 44,360,567.0 | +13.63% |
| 2024-04 | $4.62 | $3.97 | $0.65 | 45,053,096.0 | -9.27% |
| 2024-03 | $5.40 | $4.15 | $1.25 | 85,864,914.0 | +10.22% |
| 2024-02 | $4.32 | $3.17 | $1.15 | 47,012,695.0 | +23.05% |
| 2024-01 | $4.14 | $3.21 | $0.93 | 62,214,060.0 | -8.24% |
Mannkind Corp-Aktien (MNKD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.05 | $3.30 | $0.7499 | 58,304,710.0 | +0.55% |
| 2023-11 | $4.38 | $3.38 | $1.00 | 60,107,716.0 | -15.62% |
| 2023-10 | $4.42 | $3.81 | $0.61 | 43,337,226.0 | +3.87% |
| 2023-09 | $4.69 | $3.99 | $0.70 | 47,971,667.0 | -10.41% |
| 2023-08 | $5.75 | $4.39 | $1.36 | 86,681,895.0 | +0.88% |
| 2023-07 | $4.71 | $3.89 | $0.82 | 33,477,062.0 | +12.29% |
| 2023-06 | $4.64 | $3.90 | $0.74 | 60,798,400.0 | -12.28% |
| 2023-05 | $4.83 | $3.70 | $1.13 | 78,006,077.0 | +20.52% |
| 2023-04 | $4.41 | $3.78 | $0.63 | 56,766,463.0 | -6.10% |
| 2023-03 | $5.31 | $3.93 | $1.38 | 74,910,948.0 | -22.35% |
| 2023-02 | $5.73 | $5.02 | $0.7099 | 52,759,132.0 | -3.47% |
| 2023-01 | $5.51 | $4.50 | $1.01 | 69,777,151.0 | +3.80% |
0.68%
0.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):