Holen Sie sich die Stockscreener-App
5.84
1.21%
0.07
Vorhandelsmarkt:
5.82
-0.02
-0.34%
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $5.85 | $5.68 | $0.17 | 2,630,194.0 | +1.21% |
| 2025-12-09 | $5.89 | $5.63 | $0.265 | 4,407,602.0 | +2.49% |
| 2025-12-08 | $5.76 | $5.58 | $0.175 | 2,546,257.0 | -0.88% |
| 2025-12-05 | $5.75 | $5.65 | $0.1019 | 1,781,511.0 | -0.79% |
| 2025-12-04 | $5.81 | $5.58 | $0.23 | 1,906,763.0 | +2.42% |
| 2025-12-03 | $5.79 | $5.51 | $0.28 | 3,393,207.0 | +0.00% |
| 2025-12-02 | $5.68 | $5.42 | $0.255 | 4,126,628.0 | +2.95% |
| 2025-12-01 | $5.47 | $5.30 | $0.1626 | 2,666,023.0 | +1.50% |
| 2025-11-28 | $5.42 | $5.30 | $0.12 | 796,201.0 | -0.56% |
| 2025-11-26 | $5.40 | $5.28 | $0.1191 | 2,053,424.0 | +0.37% |
| 2025-11-25 | $5.37 | $5.13 | $0.24 | 2,487,285.0 | +4.48% |
| 2025-11-24 | $5.19 | $5.07 | $0.12 | 2,312,283.0 | +1.99% |
| 2025-11-21 | $5.07 | $4.95 | $0.12 | 2,662,932.0 | +1.21% |
| 2025-11-20 | $5.09 | $4.95 | $0.145 | 2,467,985.0 | -0.60% |
| 2025-11-19 | $5.05 | $4.93 | $0.115 | 2,724,838.0 | -1.19% |
| 2025-11-18 | $5.09 | $4.93 | $0.165 | 3,761,480.0 | +1.61% |
| 2025-11-17 | $5.14 | $4.97 | $0.175 | 3,490,370.0 | -1.58% |
| 2025-11-14 | $5.24 | $5.00 | $0.24 | 3,459,991.0 | -0.20% |
| 2025-11-13 | $5.29 | $5.05 | $0.2305 | 3,824,374.0 | -3.43% |
| 2025-11-12 | $5.35 | $5.16 | $0.19 | 2,810,897.0 | +0.00% |
| 2025-11-11 | $5.41 | $5.17 | $0.245 | 3,121,748.0 | -3.14% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.89 | $5.30 | $0.59 | 26,088,379.0 | +9.16% |
| 2025-11 | $6.24 | $4.93 | $1.31 | 69,715,473.0 | -4.29% |
| 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% |
0.45%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):