232,000€
-0,62%
Echtzeit-Aktienkurs Manhattan Associates
Bid:
Ask:
Aktienkurse zur Manhattan Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 232,80 | 234,60 | 230,85 | 232,00 | -0,62% | - |
| 11.11.2026 | 232,20 | 234,20 | 229,35 | 233,45 | 1,21% | 508,00 |
| 10.11.2026 | 223,90 | 230,90 | 222,60 | 230,65 | 2,76% | - |
| 09.11.2026 | 226,20 | 232,10 | 220,90 | 224,45 | -1,06% | 58,00 |
| 06.11.2026 | 229,00 | 230,75 | 223,15 | 226,85 | -0,31% | 15,00 |
| 05.11.2026 | 230,55 | 234,65 | 227,00 | 227,55 | -1,85% | 2.751,00 |
| 04.11.2026 | 227,05 | 236,90 | 226,40 | 231,85 | 1,64% | 40,00 |
| 03.11.2026 | 226,00 | 231,10 | 219,70 | 228,10 | 0,77% | 162,00 |
| 02.11.2026 | 222,75 | 231,85 | 221,15 | 226,35 | 1,71% | - |
| 30.10.2026 | 214,20 | 224,75 | 213,15 | 222,55 | 3,18% | - |
| 29.10.2026 | 214,05 | 218,25 | 209,35 | 215,70 | 0,72% | 14,00 |
| 28.10.2026 | 230,30 | 235,30 | 212,80 | 214,15 | -8,17% | 42,00 |
| 27.10.2026 | 211,45 | 239,05 | 208,05 | 233,20 | 10,21% | - |
| 26.10.2026 | 212,75 | 215,85 | 209,10 | 211,60 | -0,59% | - |
| 23.10.2026 | 216,25 | 218,85 | 208,30 | 212,85 | -1,53% | - |
| 22.10.2026 | 208,40 | 216,45 | 206,30 | 216,15 | 2,90% | 56,00 |
| 21.10.2026 | 208,00 | 211,40 | 203,90 | 210,05 | 1,25% | 38,00 |
| 20.10.2026 | 200,65 | 207,65 | 198,77 | 207,45 | 3,13% | 30,00 |
| 19.10.2026 | 198,98 | 202,75 | 181,45 | 201,15 | 1,81% | 64,00 |
| 16.10.2026 | 202,23 | 206,35 | 196,18 | 197,58 | -2,41% | - |
| 15.10.2026 | 202,55 | 202,95 | 201,90 | 202,45 | 2,65% | - |
| 14.10.2026 | 198,68 | 200,73 | 194,25 | 197,23 | -0,85% | 14,00 |
| 13.10.2026 | 194,45 | 201,80 | 194,08 | 198,93 | 1,84% | - |
| 12.10.2026 | 184,33 | 198,05 | 184,08 | 195,33 | 6,69% | - |
| 09.10.2026 | 184,48 | 187,55 | 181,63 | 183,08 | -0,68% | 12,00 |
| 08.10.2026 | 180,30 | 187,20 | 179,65 | 184,33 | 2,13% | 56,00 |
| 07.10.2026 | 180,65 | 182,20 | 179,25 | 180,48 | 0,11% | 306,00 |
| 06.10.2026 | 183,43 | 184,77 | 180,25 | 180,27 | -1,56% | 13,00 |
| 05.10.2026 | 182,35 | 186,73 | 181,85 | 183,13 | 0,99% | - |
| 02.10.2026 | 181,58 | 185,52 | 178,75 | 181,33 | -0,17% | - |
| 01.10.2026 | 176,43 | 184,58 | 174,80 | 181,63 | 3,53% | - |
| 30.09.2026 | 176,30 | 180,23 | 175,27 | 175,43 | -0,57% | - |
| 29.09.2026 | 177,58 | 178,35 | 174,38 | 176,43 | -0,68% | 14,00 |
| 28.09.2026 | 180,50 | 181,18 | 173,10 | 177,63 | -1,80% | - |
| 25.09.2026 | 184,50 | 184,90 | 180,43 | 180,88 | -1,74% | - |
| 24.09.2026 | 184,40 | 187,75 | 183,38 | 184,08 | -0,46% | - |
| 23.09.2026 | 181,38 | 186,93 | 178,93 | 184,93 | 2,18% | - |
| 22.09.2026 | 182,50 | 186,98 | 176,98 | 180,98 | -0,90% | 84,00 |
| 21.09.2026 | 184,65 | 185,27 | 180,33 | 182,63 | -0,79% | 13,00 |
| 18.09.2026 | 183,80 | 184,83 | 180,65 | 184,08 | 0,15% | - |
| 17.09.2026 | 185,33 | 185,93 | 180,80 | 183,80 | -0,59% | 15,00 |
| 16.09.2026 | 181,75 | 185,73 | 178,30 | 184,90 | 1,83% | - |
| 15.09.2026 | 183,33 | 186,00 | 180,50 | 181,58 | -0,93% | - |
| 14.09.2026 | 173,63 | 184,08 | 173,02 | 183,27 | 5,32% | 814,00 |
| 11.09.2026 | 176,77 | 179,80 | 173,43 | 174,02 | -1,49% | - |
| 10.09.2026 | 177,18 | 179,20 | 176,23 | 176,65 | -0,32% | - |
| 09.09.2026 | 178,80 | 182,27 | 175,23 | 177,23 | -0,96% | - |
| 08.09.2026 | 183,95 | 184,27 | 174,90 | 178,95 | -2,78% | 45,00 |
| 07.09.2026 | 184,35 | 184,43 | 183,90 | 184,08 | 0,01% | 43,00 |
| 04.09.2026 | 191,33 | 192,18 | 183,15 | 184,05 | -3,68% | 223,00 |
| 03.09.2026 | 186,85 | 194,13 | 186,58 | 191,08 | 2,17% | 150,00 |
| 02.09.2026 | 186,50 | 189,18 | 183,58 | 187,02 | 0,31% | 68,00 |
| 01.09.2026 | 192,38 | 192,58 | 185,98 | 186,45 | -2,93% | 84,00 |
| 31.08.2026 | 192,75 | 193,38 | 190,77 | 192,08 | -0,38% | 13,00 |
| 28.08.2026 | 191,95 | 195,05 | 189,77 | 192,80 | 0,46% | 38,00 |
| 27.08.2026 | 185,68 | 194,90 | 181,98 | 191,93 | 3,31% | 505,00 |
| 26.08.2026 | 182,63 | 186,20 | 175,73 | 185,77 | 1,75% | 1.217,00 |
| 25.08.2026 | 183,40 | 184,50 | 178,83 | 182,58 | -0,18% | - |
| 24.08.2026 | 183,13 | 184,93 | 180,60 | 182,90 | -0,46% | - |
| 21.08.2026 | 180,70 | 184,05 | 177,08 | 183,75 | 1,56% | 13,00 |
| 20.08.2026 | 179,10 | 182,80 | 177,60 | 180,93 | 2,58% | - |
| 19.08.2026 | 170,88 | 177,85 | 168,83 | 176,38 | 45,96% | - |
| 05.05.2026 | 120,65 | 122,08 | 116,97 | 120,84 | 0,37% | - |
| 04.05.2026 | 119,67 | 122,39 | 119,36 | 120,39 | 2,41% | - |
| 30.04.2026 | 123,15 | 123,41 | 116,82 | 117,56 | -4,34% | 41,00 |
| 29.04.2026 | 120,17 | 124,81 | 118,36 | 122,90 | 2,55% | 540,00 |
| 28.04.2026 | 117,64 | 122,09 | 117,27 | 119,84 | 1,92% | - |
| 27.04.2026 | 121,47 | 122,33 | 117,55 | 117,58 | -3,16% | - |
| 24.04.2026 | 118,65 | 121,80 | 116,94 | 121,42 | 2,55% | 20,00 |
| 23.04.2026 | 122,03 | 122,29 | 113,46 | 118,40 | -3,16% | 27,00 |
| 22.04.2026 | 124,04 | 126,42 | 119,09 | 122,26 | -1,33% | 880,00 |
| 21.04.2026 | 113,79 | 126,89 | 113,75 | 123,91 | 9,09% | 26,00 |
| 20.04.2026 | 112,67 | 115,51 | 112,49 | 113,58 | 0,62% | - |
| 17.04.2026 | 110,36 | 112,98 | 110,15 | 112,88 | 2,32% | 322,00 |
| 16.04.2026 | 109,38 | 112,89 | 108,19 | 110,32 | 1,01% | 1.700,00 |
| 15.04.2026 | 107,31 | 111,89 | 107,29 | 109,22 | 1,75% | - |
| 14.04.2026 | 107,25 | 109,66 | 106,28 | 107,34 | 0,02% | 15,00 |
| 13.04.2026 | 103,02 | 108,84 | 102,72 | 107,32 | 4,07% | - |
| 10.04.2026 | 106,49 | 106,56 | 101,72 | 103,12 | -3,10% | 50,00 |
| 09.04.2026 | 114,49 | 114,51 | 104,54 | 106,42 | -7,04% | 58,00 |
| 08.04.2026 | 117,38 | 119,03 | 114,13 | 114,48 | -1,73% | - |
| 07.04.2026 | 118,05 | 119,75 | 116,40 | 116,50 | -0,07% | 16,00 |
| 02.04.2026 | 115,69 | 118,23 | 113,27 | 116,58 | 0,62% | - |
| 01.04.2026 | 115,32 | 116,84 | 112,83 | 115,86 | 0,58% | 3.000,00 |
| 31.03.2026 | 114,11 | 116,97 | 112,61 | 115,19 | 1,27% | - |
| 30.03.2026 | 110,85 | 115,23 | 110,82 | 113,74 | 2,97% | - |
| 27.03.2026 | 114,91 | 114,91 | 109,53 | 110,46 | -3,66% | - |
| 26.03.2026 | 112,69 | 117,82 | 112,00 | 114,66 | 1,56% | - |
| 25.03.2026 | 114,67 | 118,27 | 110,18 | 112,90 | -1,59% | 55,00 |
| 24.03.2026 | 120,22 | 120,22 | 113,78 | 114,72 | -4,43% | 30,00 |
| 23.03.2026 | 118,01 | 122,14 | 117,99 | 120,04 | 0,90% | - |
| 20.03.2026 | 120,78 | 121,77 | 117,98 | 118,97 | -1,40% | - |
| 19.03.2026 | 120,51 | 124,12 | 119,56 | 120,66 | 0,22% | 40,00 |
| 18.03.2026 | 122,08 | 123,07 | 120,14 | 120,40 | -1,18% | - |
| 17.03.2026 | 122,74 | 126,83 | 121,75 | 121,84 | -0,73% | - |
| 16.03.2026 | 123,52 | 124,90 | 121,80 | 122,74 | -0,39% | 95,00 |
| 13.03.2026 | 122,00 | 124,30 | 120,81 | 123,22 | 1,10% | - |
| 12.03.2026 | 123,90 | 127,43 | 121,68 | 121,88 | -1,65% | 17,00 |
| 11.03.2026 | 124,78 | 128,93 | 122,12 | 123,92 | -0,88% | - |
| 10.03.2026 | 129,04 | 130,00 | 123,02 | 125,02 | -3,10% | 80,00 |