271,061$
-0,30%
Echtzeit-Aktienkurs Manhattan Associates Inc.
Bid:
Ask:
Aktienkurse zur Manhattan Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 274,44 | 275,50 | 271,37 | 271,89 | 0,12% | 394.743,00 |
| 20.11.2024 | 271,93 | 274,20 | 268,22 | 271,56 | 0,30% | 230.150,00 |
| 19.11.2024 | 268,77 | 271,83 | 266,45 | 270,74 | -0,33% | 299.679,00 |
| 18.11.2024 | 273,50 | 277,09 | 270,76 | 271,64 | -0,36% | 354.445,00 |
| 15.11.2024 | 277,51 | 280,85 | 272,01 | 272,62 | -2,55% | 302.735,00 |
| 14.11.2024 | 285,80 | 287,14 | 277,40 | 279,75 | -2,66% | 348.662,00 |
| 13.11.2024 | 284,65 | 292,55 | 284,65 | 287,39 | 1,07% | 360.972,00 |
| 12.11.2024 | 282,95 | 286,47 | 281,00 | 284,34 | 0,45% | 237.018,00 |
| 11.11.2024 | 284,68 | 286,40 | 282,54 | 283,08 | -0,14% | 293.352,00 |
| 08.11.2024 | 282,89 | 285,44 | 281,23 | 283,48 | -0,07% | 284.005,00 |
| 07.11.2024 | 282,11 | 287,00 | 282,11 | 283,67 | 1,00% | 430.437,00 |
| 06.11.2024 | 283,95 | 285,00 | 278,46 | 280,86 | 5,42% | 609.018,00 |
| 05.11.2024 | 265,73 | 266,43 | 262,92 | 266,43 | -0,12% | 399.200,00 |
| 04.11.2024 | 263,36 | 269,19 | 263,18 | 266,74 | 0,90% | 271.460,00 |
| 01.11.2024 | 264,54 | 266,45 | 263,44 | 264,35 | 0,38% | 329.374,00 |
| 31.10.2024 | 263,72 | 265,77 | 261,67 | 263,36 | -0,91% | 399.379,00 |
| 30.10.2024 | 276,72 | 276,72 | 265,27 | 265,79 | -4,14% | 468.386,00 |
| 29.10.2024 | 275,36 | 279,24 | 274,17 | 277,26 | 0,68% | 407.088,00 |
| 28.10.2024 | 278,65 | 278,65 | 274,00 | 275,39 | -0,11% | 418.056,00 |
| 25.10.2024 | 273,65 | 278,52 | 273,65 | 275,70 | 0,81% | 375.277,00 |
| 24.10.2024 | 270,53 | 275,70 | 269,85 | 273,49 | 0,78% | 685.612,00 |
| 23.10.2024 | 280,00 | 280,00 | 264,08 | 271,36 | -7,17% | 1.446.745,00 |
| 22.10.2024 | 295,02 | 296,52 | 292,20 | 292,32 | -1,09% | 759.787,00 |
| 21.10.2024 | 297,73 | 299,32 | 292,32 | 295,54 | -0,92% | 535.001,00 |
| 18.10.2024 | 304,68 | 306,40 | 297,80 | 298,28 | -2,06% | 333.790,00 |
| 17.10.2024 | 304,70 | 305,43 | 302,27 | 304,54 | 0,39% | 343.693,00 |
| 16.10.2024 | 302,35 | 303,89 | 300,76 | 303,36 | 0,65% | 600.364,00 |
| 15.10.2024 | 304,83 | 307,50 | 301,35 | 301,40 | -1,06% | 472.247,00 |
| 14.10.2024 | 300,74 | 305,61 | 298,34 | 304,64 | 1,72% | 528.131,00 |
| 11.10.2024 | 294,94 | 299,67 | 294,94 | 299,50 | 1,87% | 365.216,00 |
| 10.10.2024 | 290,48 | 294,27 | 289,45 | 294,00 | 0,60% | 498.117,00 |
| 09.10.2024 | 286,89 | 292,41 | 286,89 | 292,26 | 2,09% | 240.198,00 |
| 08.10.2024 | 280,96 | 286,54 | 280,45 | 286,28 | 1,97% | 264.215,00 |
| 07.10.2024 | 282,00 | 284,91 | 279,36 | 280,76 | -0,58% | 522.838,00 |
| 04.10.2024 | 280,28 | 282,63 | 277,06 | 282,41 | 1,93% | 284.020,00 |
| 03.10.2024 | 277,36 | 280,34 | 276,71 | 277,07 | -0,10% | 239.968,00 |
| 02.10.2024 | 273,82 | 279,89 | 273,82 | 277,36 | 0,94% | 514.601,00 |
| 01.10.2024 | 282,37 | 282,37 | 274,24 | 274,79 | -2,34% | 398.119,00 |
| 30.09.2024 | 279,91 | 282,13 | 278,94 | 281,38 | 0,40% | 392.075,00 |
| 27.09.2024 | 283,81 | 284,22 | 279,63 | 280,25 | -1,25% | 192.297,00 |
| 26.09.2024 | 287,63 | 287,63 | 281,33 | 283,80 | -0,12% | 367.460,00 |
| 25.09.2024 | 286,46 | 286,48 | 281,10 | 284,13 | -0,65% | 466.890,00 |
| 24.09.2024 | 282,40 | 287,63 | 280,48 | 285,99 | 1,67% | 382.788,00 |
| 23.09.2024 | 276,13 | 282,52 | 275,51 | 281,28 | 1,94% | 418.451,00 |
| 20.09.2024 | 276,88 | 277,61 | 271,76 | 275,94 | 0,28% | 1.083.212,00 |
| 19.09.2024 | 275,61 | 278,08 | 273,80 | 275,17 | 2,22% | 317.600,00 |
| 18.09.2024 | 274,36 | 277,00 | 268,39 | 269,20 | -1,23% | 290.042,00 |
| 17.09.2024 | 271,33 | 273,91 | 265,83 | 272,54 | 0,79% | 567.032,00 |
| 16.09.2024 | 263,89 | 270,58 | 263,89 | 270,40 | 2,53% | 407.423,00 |
| 13.09.2024 | 265,19 | 265,32 | 261,07 | 263,74 | 0,00% | 197.266,00 |
| 12.09.2024 | 268,48 | 268,57 | 262,76 | 263,73 | -1,72% | 270.233,00 |
| 11.09.2024 | 259,00 | 268,89 | 256,12 | 268,34 | 3,41% | 415.415,00 |
| 10.09.2024 | 257,80 | 259,67 | 255,26 | 259,49 | 1,73% | 200.113,00 |
| 09.09.2024 | 252,68 | 255,49 | 251,31 | 255,08 | 1,76% | 414.978,00 |
| 06.09.2024 | 254,56 | 256,04 | 249,59 | 250,66 | -0,85% | 255.091,00 |
| 05.09.2024 | 251,51 | 255,53 | 251,49 | 252,82 | -1,54% | 302.174,00 |
| 04.09.2024 | 253,90 | 257,97 | 252,44 | 256,78 | 0,06% | 342.035,00 |
| 03.09.2024 | 263,56 | 267,00 | 254,44 | 256,62 | -2,95% | 350.594,00 |
| 30.08.2024 | 264,62 | 266,75 | 262,13 | 264,43 | 0,41% | 491.666,00 |
| 29.08.2024 | 261,00 | 266,31 | 260,88 | 263,36 | 1,68% | 219.503,00 |
| 28.08.2024 | 261,18 | 262,04 | 258,54 | 259,00 | -1,03% | 250.997,00 |
| 27.08.2024 | 259,85 | 262,40 | 257,66 | 261,69 | 0,07% | 177.926,00 |
| 26.08.2024 | 263,53 | 264,32 | 261,07 | 261,50 | -0,38% | 219.053,00 |
| 23.08.2024 | 262,61 | 263,67 | 260,26 | 262,51 | 1,00% | 304.606,00 |
| 22.08.2024 | 262,35 | 263,90 | 259,11 | 259,91 | -0,59% | 298.310,00 |
| 21.08.2024 | 257,43 | 261,66 | 255,04 | 261,44 | 1,59% | 259.958,00 |
| 20.08.2024 | 260,07 | 261,35 | 255,44 | 257,35 | -0,92% | 260.820,00 |
| 19.08.2024 | 256,75 | 260,24 | 255,41 | 259,74 | 1,48% | 337.288,00 |
| 16.08.2024 | 254,76 | 257,60 | 253,36 | 255,96 | 0,35% | 287.623,00 |
| 15.08.2024 | 253,22 | 256,06 | 252,51 | 255,06 | 2,10% | 431.355,00 |
| 14.08.2024 | 250,79 | 251,21 | 248,07 | 249,81 | -0,45% | 322.773,00 |
| 13.08.2024 | 249,16 | 251,88 | 247,37 | 250,93 | 1,56% | 309.625,00 |
| 12.08.2024 | 246,77 | 249,29 | 245,44 | 247,07 | -0,29% | 205.166,00 |
| 09.08.2024 | 248,09 | 249,35 | 244,51 | 247,80 | -0,19% | 243.857,00 |
| 08.08.2024 | 241,43 | 248,36 | 238,23 | 248,28 | 3,84% | 373.347,00 |
| 07.08.2024 | 244,97 | 249,49 | 238,66 | 239,09 | -0,83% | 215.168,00 |
| 06.08.2024 | 240,67 | 247,18 | 240,66 | 241,09 | 0,93% | 284.591,00 |
| 05.08.2024 | 233,75 | 244,00 | 233,45 | 238,86 | -2,08% | 634.023,00 |
| 02.08.2024 | 245,18 | 245,95 | 239,90 | 243,93 | -2,69% | 401.419,00 |
| 01.08.2024 | 255,38 | 261,89 | 248,43 | 250,68 | -1,83% | 342.992,00 |
| 31.07.2024 | 259,71 | 260,63 | 254,25 | 255,36 | 0,14% | 405.790,00 |
| 30.07.2024 | 257,37 | 259,22 | 252,75 | 255,00 | -0,35% | 403.030,00 |
| 29.07.2024 | 260,39 | 260,45 | 254,45 | 255,89 | -0,99% | 564.788,00 |
| 26.07.2024 | 250,34 | 259,78 | 249,20 | 258,46 | 4,69% | 882.921,00 |
| 25.07.2024 | 249,83 | 256,22 | 245,79 | 246,87 | -1,18% | 1.080.050,00 |
| 24.07.2024 | 247,39 | 254,42 | 238,72 | 249,83 | 10,54% | 1.455.465,00 |
| 23.07.2024 | 225,52 | 230,12 | 224,56 | 226,00 | 0,38% | 668.823,00 |
| 22.07.2024 | 220,87 | 226,26 | 219,25 | 225,15 | 3,00% | 616.536,00 |
| 19.07.2024 | 219,06 | 221,87 | 215,90 | 218,59 | -0,21% | 508.964,00 |
| 18.07.2024 | 224,35 | 225,57 | 215,62 | 219,05 | -2,15% | 658.134,00 |
| 17.07.2024 | 234,54 | 235,21 | 221,46 | 223,86 | -6,39% | 1.061.354,00 |
| 16.07.2024 | 242,15 | 242,99 | 236,90 | 239,15 | -0,78% | 549.071,00 |
| 15.07.2024 | 242,12 | 245,00 | 240,02 | 241,03 | 0,25% | 391.451,00 |
| 12.07.2024 | 241,02 | 244,55 | 240,02 | 240,42 | -0,32% | 379.123,00 |
| 11.07.2024 | 248,37 | 250,54 | 240,85 | 241,20 | -2,04% | 385.469,00 |
| 10.07.2024 | 243,51 | 247,05 | 241,87 | 246,23 | 1,68% | 348.526,00 |
| 09.07.2024 | 245,76 | 246,27 | 240,62 | 242,17 | -1,64% | 289.950,00 |
| 08.07.2024 | 248,00 | 248,00 | 244,33 | 246,22 | -0,65% | 181.072,00 |
| 05.07.2024 | 246,33 | 249,59 | 246,23 | 247,83 | 0,65% | 167.538,00 |
| 03.07.2024 | 244,11 | 248,99 | 244,11 | 246,22 | 0,23% | 231.767,00 |