178,600$
Echtzeit-Aktienkurs Manhattan Associates
Bid:
Ask:
Aktienkurse zur Manhattan Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 179,47 | 180,77 | 178,25 | 178,60 | 0,00% | 399.593,00 |
| 03.12.2025 | 177,00 | 179,30 | 176,53 | 178,60 | 0,92% | 462.587,00 |
| 02.12.2025 | 176,22 | 179,00 | 175,46 | 176,98 | 0,24% | 534.018,00 |
| 01.12.2025 | 175,00 | 179,70 | 173,91 | 176,56 | 0,06% | 546.052,00 |
| 28.11.2025 | 176,10 | 178,11 | 176,05 | 176,45 | 0,23% | 187.038,00 |
| 26.11.2025 | 176,90 | 179,02 | 175,96 | 176,05 | -0,34% | 435.852,00 |
| 25.11.2025 | 171,51 | 176,80 | 167,00 | 176,65 | 3,12% | 423.419,00 |
| 24.11.2025 | 170,50 | 171,59 | 169,16 | 171,31 | 1,57% | 356.510,00 |
| 20.11.2025 | 173,83 | 175,33 | 167,25 | 168,67 | -1,65% | 612.463,00 |
| 19.11.2025 | 171,13 | 172,86 | 169,18 | 171,50 | -0,35% | 509.163,00 |
| 18.11.2025 | 169,94 | 173,00 | 168,54 | 172,10 | 0,68% | 546.380,00 |
| 17.11.2025 | 177,48 | 178,23 | 170,35 | 170,94 | -3,65% | 449.371,00 |
| 13.11.2025 | 173,86 | 177,66 | 173,46 | 177,42 | 1,20% | 630.816,00 |
| 12.11.2025 | 177,57 | 177,64 | 174,75 | 175,32 | 0,11% | 427.901,00 |
| 11.11.2025 | 176,38 | 176,38 | 174,01 | 175,13 | -0,75% | 430.851,00 |
| 10.11.2025 | 179,38 | 179,93 | 175,33 | 176,45 | -0,65% | 452.354,00 |
| 07.11.2025 | 173,78 | 177,76 | 172,00 | 177,61 | 1,21% | 764.429,00 |
| 06.11.2025 | 179,96 | 181,51 | 175,31 | 175,49 | -2,57% | 339.374,00 |
| 05.11.2025 | 179,63 | 182,64 | 179,24 | 180,12 | 0,94% | 548.335,00 |
| 04.11.2025 | 177,68 | 180,35 | 176,29 | 178,44 | -1,69% | 777.012,00 |
| 03.11.2025 | 181,63 | 182,89 | 179,38 | 181,51 | -0,31% | 845.104,00 |
| 31.10.2025 | 178,01 | 183,42 | 175,23 | 182,07 | 1,36% | 881.095,00 |
| 30.10.2025 | 179,27 | 183,22 | 177,05 | 179,62 | 0,72% | 813.474,00 |
| 29.10.2025 | 184,52 | 184,52 | 177,50 | 178,33 | -4,10% | 831.250,00 |
| 28.10.2025 | 189,12 | 189,12 | 183,01 | 185,95 | -1,22% | 883.635,00 |
| 27.10.2025 | 195,04 | 196,31 | 186,83 | 188,25 | -3,39% | 859.396,00 |
| 24.10.2025 | 196,27 | 198,58 | 191,64 | 194,85 | 0,09% | 748.178,00 |
| 23.10.2025 | 195,92 | 199,34 | 192,21 | 194,68 | 0,08% | 967.244,00 |
| 22.10.2025 | 198,79 | 202,51 | 186,48 | 194,52 | -4,95% | 1.797.124,00 |
| 21.10.2025 | 198,73 | 205,11 | 197,78 | 204,66 | 2,32% | 522.073,00 |
| 20.10.2025 | 198,70 | 202,88 | 198,69 | 200,02 | 1,62% | 547.437,00 |
| 17.10.2025 | 192,41 | 197,92 | 192,38 | 196,83 | 1,96% | 379.480,00 |
| 16.10.2025 | 201,19 | 202,67 | 192,49 | 193,04 | -3,48% | 674.521,00 |
| 15.10.2025 | 200,76 | 202,54 | 197,80 | 199,99 | -0,27% | 413.271,00 |
| 14.10.2025 | 195,59 | 202,90 | 195,59 | 200,53 | -0,11% | 388.606,00 |
| 13.10.2025 | 199,10 | 202,43 | 198,31 | 200,76 | 1,76% | 329.119,00 |
| 10.10.2025 | 203,45 | 204,65 | 195,98 | 197,29 | -3,06% | 382.212,00 |
| 09.10.2025 | 209,28 | 210,36 | 203,40 | 203,51 | -2,58% | 380.297,00 |
| 08.10.2025 | 203,98 | 209,66 | 201,76 | 208,90 | 5,00% | 423.881,00 |
| 07.10.2025 | 199,88 | 200,19 | 196,00 | 198,95 | -0,75% | 355.170,00 |
| 06.10.2025 | 203,22 | 203,51 | 198,03 | 200,46 | -0,45% | 258.985,00 |
| 02.10.2025 | 199,57 | 202,63 | 199,07 | 201,36 | 0,90% | 297.715,00 |
| 01.10.2025 | 204,47 | 205,51 | 196,63 | 199,57 | -2,59% | 489.044,00 |
| 30.09.2025 | 207,56 | 208,82 | 203,87 | 204,88 | -1,35% | 435.870,00 |
| 29.09.2025 | 212,70 | 212,94 | 207,64 | 207,67 | -1,84% | 469.069,00 |
| 26.09.2025 | 209,55 | 212,56 | 209,10 | 211,56 | 0,89% | 242.308,00 |
| 25.09.2025 | 210,18 | 210,66 | 207,00 | 209,70 | -1,29% | 262.578,00 |
| 24.09.2025 | 214,51 | 215,81 | 211,05 | 212,45 | -0,59% | 247.555,00 |
| 23.09.2025 | 216,64 | 216,64 | 213,31 | 213,71 | -0,97% | 313.058,00 |
| 22.09.2025 | 214,94 | 217,43 | 213,56 | 215,80 | -0,92% | 390.200,00 |
| 19.09.2025 | 218,96 | 219,05 | 214,21 | 217,81 | -0,02% | 2.429.528,00 |
| 18.09.2025 | 217,18 | 219,99 | 216,46 | 217,86 | 1,33% | 428.786,00 |
| 17.09.2025 | 214,46 | 217,68 | 212,71 | 215,00 | 0,34% | 414.519,00 |
| 16.09.2025 | 210,57 | 214,67 | 210,19 | 214,27 | 1,33% | 552.457,00 |
| 15.09.2025 | 216,00 | 217,41 | 210,84 | 211,46 | -2,15% | 511.092,00 |
| 12.09.2025 | 220,20 | 220,20 | 215,14 | 216,10 | -1,44% | 434.242,00 |
| 11.09.2025 | 211,78 | 219,50 | 210,24 | 219,26 | 3,27% | 519.151,00 |
| 10.09.2025 | 214,74 | 216,87 | 211,49 | 212,31 | -1,53% | 502.017,00 |
| 09.09.2025 | 219,33 | 220,31 | 213,46 | 215,61 | -1,78% | 536.582,00 |
| 08.09.2025 | 215,80 | 219,57 | 214,09 | 219,51 | 1,95% | 522.722,00 |
| 05.09.2025 | 211,01 | 215,48 | 211,01 | 215,31 | 2,60% | 393.445,00 |
| 04.09.2025 | 206,80 | 210,01 | 202,26 | 209,86 | 1,18% | 447.090,00 |
| 03.09.2025 | 209,49 | 212,72 | 207,22 | 207,42 | -1,16% | 452.331,00 |
| 02.09.2025 | 211,40 | 213,34 | 208,69 | 209,86 | -2,59% | 513.066,00 |
| 29.08.2025 | 219,23 | 220,00 | 213,54 | 215,44 | -1,38% | 417.262,00 |
| 28.08.2025 | 219,08 | 219,88 | 217,25 | 218,46 | -0,21% | 516.498,00 |
| 27.08.2025 | 214,97 | 219,72 | 214,97 | 218,91 | 1,99% | 516.933,00 |
| 26.08.2025 | 214,83 | 218,10 | 214,00 | 214,64 | -0,11% | 634.893,00 |
| 25.08.2025 | 215,87 | 216,29 | 214,12 | 214,87 | -0,64% | 310.919,00 |
| 22.08.2025 | 212,42 | 218,21 | 212,29 | 216,26 | 1,81% | 394.104,00 |
| 21.08.2025 | 211,03 | 212,57 | 208,40 | 212,41 | 0,18% | 371.717,00 |
| 20.08.2025 | 214,71 | 215,53 | 209,37 | 212,02 | -1,64% | 530.187,00 |
| 19.08.2025 | 217,85 | 220,59 | 215,01 | 215,55 | -0,60% | 384.534,00 |
| 18.08.2025 | 214,79 | 217,08 | 213,35 | 216,85 | 0,96% | 504.317,00 |
| 15.08.2025 | 215,21 | 216,09 | 214,07 | 214,79 | -0,19% | 338.260,00 |
| 14.08.2025 | 218,31 | 220,17 | 214,93 | 215,20 | -2,27% | 679.086,00 |
| 13.08.2025 | 214,58 | 220,72 | 211,22 | 220,19 | 3,50% | 548.816,00 |
| 12.08.2025 | 205,50 | 213,40 | 205,50 | 212,75 | 3,61% | 470.645,00 |
| 11.08.2025 | 205,80 | 207,16 | 203,99 | 205,34 | -0,22% | 501.460,00 |
| 08.08.2025 | 211,89 | 212,57 | 204,77 | 205,80 | -2,60% | 389.704,00 |
| 07.08.2025 | 217,38 | 218,25 | 208,68 | 211,28 | -2,18% | 617.892,00 |
| 06.08.2025 | 216,44 | 219,24 | 213,85 | 215,99 | 0,10% | 329.258,00 |
| 05.08.2025 | 219,46 | 219,46 | 214,28 | 215,77 | -1,27% | 453.514,00 |
| 04.08.2025 | 217,21 | 218,64 | 215,75 | 218,55 | 1,81% | 446.724,00 |
| 01.08.2025 | 216,83 | 218,67 | 212,49 | 214,66 | -2,27% | 475.633,00 |
| 31.07.2025 | 227,43 | 227,43 | 219,63 | 219,64 | -3,64% | 795.091,00 |
| 30.07.2025 | 225,90 | 229,58 | 223,00 | 227,94 | 1,12% | 1.342.159,00 |
| 29.07.2025 | 220,84 | 226,28 | 218,81 | 225,42 | 1,78% | 917.833,00 |
| 28.07.2025 | 219,25 | 224,00 | 219,25 | 221,47 | 1,71% | 542.450,00 |
| 25.07.2025 | 221,14 | 222,72 | 217,65 | 217,75 | -1,15% | 476.350,00 |
| 24.07.2025 | 214,69 | 222,20 | 214,32 | 220,28 | 1,18% | 1.152.341,00 |
| 23.07.2025 | 245,00 | 247,22 | 212,34 | 217,71 | 7,36% | 1.903.488,00 |
| 22.07.2025 | 200,19 | 203,83 | 199,22 | 202,79 | 1,53% | 611.110,00 |
| 21.07.2025 | 202,24 | 203,57 | 198,87 | 199,73 | -1,15% | 606.280,00 |
| 18.07.2025 | 204,24 | 204,24 | 200,46 | 202,05 | -0,91% | 337.723,00 |
| 17.07.2025 | 200,59 | 204,12 | 199,75 | 203,90 | 1,96% | 557.965,00 |
| 16.07.2025 | 197,69 | 200,24 | 195,57 | 199,99 | 1,95% | 413.343,00 |
| 15.07.2025 | 198,90 | 199,24 | 196,00 | 196,16 | -0,85% | 351.393,00 |
| 14.07.2025 | 193,09 | 198,44 | 192,99 | 197,85 | 0,86% | 585.626,00 |
| 11.07.2025 | 198,79 | 198,90 | 195,79 | 196,16 | -1,81% | 357.871,00 |