MannKind

MNKD
🏛️ 독일 →
4.72
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 6.44 6.62 6.44 6.62 0.0M
2024-12-27 6.60 6.60 6.38 6.38 0.0M
2024-12-23 6.71 6.71 6.45 6.45 0.0M
2024-12-20 6.25 6.70 6.25 6.70 0.0M
2024-12-19 6.00 6.00 6.00 6.00 0.0M
2024-12-18 5.95 5.99 5.95 5.99 0.0M
2024-12-17 5.92 6.03 5.57 5.57 0.0M
2024-12-16 6.46 6.46 5.89 5.89 0.0M
2024-12-13 6.22 6.22 6.22 6.22 0.0M
2024-12-12 6.21 6.21 6.21 6.21 0.0M
2024-12-11 6.46 6.46 6.46 6.46 0.0M
2024-12-10 6.38 6.38 6.38 6.38 0.0M
2024-12-09 6.50 6.54 6.26 6.26 0.0M
2024-12-06 6.39 6.39 6.39 6.39 0.0M
2024-12-05 6.42 6.42 6.42 6.42 0.0M
2024-12-04 6.51 6.51 6.51 6.51 0.0M
2024-12-03 6.40 6.47 6.40 6.47 0.0M
2024-12-02 6.54 6.54 6.54 6.54 0.0M
2024-11-29 6.37 6.37 6.30 6.37 0.0M
2024-11-28 6.38 6.38 6.38 6.38 0.0M
2024-11-27 6.30 6.30 6.11 6.29 0.0M
2024-11-26 6.32 6.32 5.97 5.97 0.0M
2024-11-25 6.70 6.70 6.42 6.42 0.0M
2024-11-22 6.61 6.78 6.61 6.78 0.0M
2024-11-21 6.69 6.69 6.52 6.52 0.0M
2024-11-20 6.57 6.71 6.53 6.71 0.0M
2024-11-19 6.49 6.49 6.49 6.49 0.0M
2024-11-18 6.71 6.71 6.40 6.50 0.0M
2024-11-15 6.50 6.50 6.50 6.50 0.0M
2024-11-13 6.58 6.58 6.58 6.58 0.0M
2024-11-12 6.80 6.83 6.80 6.83 0.0M
2024-11-11 6.97 7.00 6.78 6.78 0.0M
2024-11-08 6.71 7.00 6.70 6.82 0.0M
2024-11-07 7.00 7.09 6.86 7.05 0.0M
2024-11-05 6.50 6.50 6.50 6.50 0.0M
2024-11-04 6.58 6.59 6.58 6.59 0.0M
2024-11-01 6.64 6.64 6.57 6.57 0.0M
2024-10-31 6.59 6.59 6.59 6.59 0.0M
2024-10-29 6.59 6.59 6.44 6.44 0.0M
2024-10-28 6.18 6.18 6.18 6.18 0.0M
2024-10-25 6.18 6.18 6.18 6.18 0.0M
2024-10-23 6.28 6.29 6.10 6.10 0.0M
2024-10-16 6.16 6.30 6.15 6.30 0.0M
2024-10-15 5.92 6.06 5.92 6.06 0.0M
2024-10-14 5.83 5.83 5.83 5.83 0.0M
2024-10-10 5.81 5.81 5.72 5.72 0.0M
2024-10-08 5.68 5.68 5.68 5.68 0.0M
2024-10-07 5.92 5.92 5.82 5.82 0.0M
2024-10-04 5.98 5.98 5.98 5.98 0.0M
2024-10-03 5.95 5.95 5.95 5.95 0.0M
2024-10-01 5.59 5.59 5.59 5.59 0.0M
2024-09-27 5.49 5.49 5.49 5.49 0.0M
2024-09-26 5.73 5.73 5.73 5.73 0.0M
2024-09-24 5.78 5.78 5.78 5.78 0.0M
2024-09-23 6.02 6.02 6.02 6.02 0.0M
2024-09-19 6.18 6.18 6.18 6.18 0.0M
2024-09-16 5.89 5.89 5.89 5.89 0.0M
2024-09-13 5.74 5.74 5.74 5.74 0.0M
2024-09-09 5.49 5.73 5.49 5.73 0.0M
2024-09-03 5.74 5.74 5.74 5.74 0.0M
2024-09-02 5.57 5.71 5.57 5.71 0.0M
2024-08-30 5.62 5.85 5.62 5.70 0.0M
2024-08-29 5.61 5.70 5.61 5.70 0.0M
2024-08-28 4.76 5.64 4.76 5.46 0.0M
2024-08-27 4.75 4.75 4.72 4.72 0.0M
2024-08-23 4.89 4.89 4.75 4.75 0.0M
2024-08-21 4.66 4.66 4.66 4.66 0.0M
2024-08-20 4.80 4.80 4.70 4.70 0.0M
2024-08-19 4.72 4.72 4.72 4.72 0.0M
2024-08-15 4.81 4.81 4.81 4.81 0.0M
2024-08-14 4.66 4.66 4.66 4.66 0.0M
2024-08-12 4.60 4.62 4.60 4.62 0.0M
2024-08-09 4.67 4.67 4.67 4.67 0.0M
2024-08-08 4.69 4.69 4.69 4.69 0.0M
2024-08-07 4.93 5.08 4.81 4.99 0.0M
2024-08-06 4.78 4.96 4.78 4.96 0.0M
2024-08-05 4.56 4.77 4.56 4.77 0.0M
2024-08-02 4.84 4.92 4.81 4.81 0.0M
2024-08-01 5.35 5.35 5.35 5.35 0.0M
2024-07-29 5.27 5.27 5.27 5.27 0.0M
2024-07-25 5.34 5.34 5.34 5.34 0.0M
2024-07-24 5.34 5.34 5.34 5.34 0.0M
2024-07-23 5.32 5.41 5.32 5.41 0.0M
2024-07-22 5.19 5.33 5.19 5.33 0.0M
2024-07-19 5.36 5.36 5.36 5.36 0.0M
2024-07-18 5.16 5.16 5.16 5.16 0.0M
2024-07-16 5.44 5.50 5.17 5.50 0.0M
2024-07-15 5.30 5.42 5.30 5.42 0.0M
2024-07-12 5.20 5.20 5.19 5.19 0.0M
2024-07-11 5.12 5.16 5.12 5.16 0.0M
2024-07-10 4.88 4.88 4.88 4.88 0.0M
2024-07-09 4.92 4.92 4.92 4.92 0.0M
2024-07-08 4.80 5.00 4.80 5.00 0.0M
2024-07-03 4.56 4.75 4.56 4.75 0.0M
2024-06-28 4.84 4.84 4.84 4.84 0.0M
2024-06-27 4.92 4.97 4.89 4.89 0.0M
2024-06-26 4.89 4.89 4.85 4.85 0.0M
2024-06-25 5.05 5.10 5.05 5.10 0.0M
2024-06-24 4.86 5.14 4.86 5.03 0.0M
2024-06-21 4.79 4.79 4.79 4.79 0.0M
2024-06-20 4.33 4.33 4.33 4.33 0.0M
2024-06-19 4.39 4.39 4.39 4.39 0.0M
2024-06-14 4.67 4.67 4.51 4.51 0.0M
2024-06-13 4.65 4.65 4.65 4.65 0.0M
2024-06-10 4.31 4.31 4.31 4.31 0.0M
2024-06-07 4.29 4.41 4.29 4.33 0.0M
2024-06-05 4.30 4.30 4.30 4.30 0.0M
2024-06-04 4.32 4.32 4.15 4.15 0.0M
2024-06-03 4.22 4.22 4.22 4.22 0.0M
2024-05-30 4.14 4.14 4.14 4.14 0.0M
2024-05-29 4.22 4.22 4.22 4.22 0.0M
2024-05-28 4.39 4.39 4.30 4.30 0.0M
2024-05-24 4.52 4.52 4.52 4.52 0.0M
2024-05-23 4.51 4.55 4.51 4.55 0.0M
2024-05-22 4.36 4.36 4.36 4.36 0.0M
2024-05-21 4.35 4.35 4.35 4.35 0.0M
2024-05-20 4.21 4.31 4.21 4.31 0.0M
2024-05-15 4.23 4.23 4.16 4.16 0.0M
2024-05-14 4.07 4.07 4.07 4.07 0.0M
2024-05-13 4.08 4.08 4.08 4.08 0.0M
2024-05-10 4.04 4.04 3.93 3.93 0.0M
2024-05-09 4.22 4.22 4.22 4.22 0.0M
2024-05-08 4.13 4.13 4.13 4.13 0.0M
2024-05-07 4.11 4.11 4.07 4.07 0.0M
2024-05-06 4.33 4.33 4.13 4.13 0.0M
2024-05-03 4.09 4.09 4.09 4.09 0.0M
2024-05-02 4.07 4.07 4.04 4.04 0.0M
2024-04-29 4.00 4.02 4.00 4.02 0.0M
2024-04-25 3.84 3.84 3.84 3.84 0.0M
2024-04-23 3.87 3.87 3.87 3.87 0.0M
2024-04-19 3.82 3.82 3.82 3.82 0.0M
2024-04-18 3.83 3.83 3.83 3.83 0.0M
2024-04-11 3.98 3.98 3.98 3.98 0.0M
2024-04-08 4.12 4.12 4.07 4.07 0.0M
2024-04-03 4.12 4.12 4.12 4.12 0.0M
2024-04-02 4.06 4.11 4.06 4.11 0.0M
2024-03-28 4.27 4.27 4.27 4.27 0.0M
2024-03-27 4.30 4.30 4.30 4.30 0.0M
2024-03-26 4.51 4.62 4.51 4.62 0.0M
2024-03-25 4.52 4.56 4.52 4.53 0.0M
2024-03-22 4.42 4.42 4.42 4.42 0.0M
2024-03-21 4.50 4.50 4.50 4.50 0.0M
2024-03-20 4.29 4.29 4.29 4.29 0.0M
2024-03-18 4.25 4.32 4.25 4.32 0.0M
2024-03-15 4.15 4.15 4.15 4.15 0.0M
2024-03-14 4.12 4.12 4.12 4.12 0.0M
2024-03-13 4.04 4.06 4.04 4.06 0.0M
2024-03-12 4.18 4.18 4.10 4.13 0.0M
2024-03-11 4.78 4.89 4.23 4.25 0.0M
2024-03-08 4.80 4.83 4.78 4.78 0.0M
2024-03-07 4.45 4.69 4.41 4.69 0.0M
2024-03-06 4.41 4.45 4.38 4.44 0.0M
2024-03-05 4.30 4.34 4.30 4.34 0.0M
2024-03-04 4.08 4.15 4.08 4.14 0.0M
2024-03-01 3.87 4.20 3.87 4.15 0.0M
2024-02-29 3.84 3.92 3.84 3.92 0.0M
2024-02-28 3.66 3.90 3.65 3.65 0.0M
2024-02-27 3.28 3.28 3.28 3.28 0.0M
2024-02-23 3.33 3.33 3.33 3.33 0.0M
2024-02-22 3.40 3.40 3.40 3.40 0.0M
2024-02-21 3.37 3.37 3.37 3.37 0.0M
2024-02-15 3.48 3.48 3.48 3.48 0.0M
2024-02-12 3.20 3.40 3.20 3.40 0.0M
2024-02-07 3.23 3.23 3.20 3.20 0.0M
2024-02-06 3.14 3.14 3.14 3.14 0.0M
2024-01-25 3.17 3.17 3.17 3.17 0.0M
2024-01-24 3.16 3.16 3.16 3.16 0.0M
2024-01-23 3.16 3.16 3.11 3.11 0.0M
2024-01-22 3.15 3.15 3.15 3.15 0.0M
2024-01-19 3.12 3.12 3.12 3.12 0.0M
2024-01-18 3.05 3.09 3.05 3.06 0.0M
2024-01-17 3.07 3.07 3.02 3.02 0.0M
2024-01-16 3.21 3.21 3.12 3.12 0.0M
2024-01-15 3.15 3.15 3.15 3.15 0.0M
2024-01-11 3.27 3.27 3.22 3.22 0.0M
2024-01-10 3.20 3.20 3.20 3.20 0.0M
2024-01-09 3.38 3.38 3.38 3.38 0.0M
2024-01-08 3.35 3.35 3.22 3.35 0.0M
2024-01-05 3.47 3.47 3.44 3.44 0.0M
2024-01-04 3.39 3.39 3.39 3.39 0.0M
2024-01-03 3.58 3.58 3.58 3.58 0.0M
2024-01-02 3.29 3.70 3.26 3.61 0.0M