176,581$
0,62%
Echtzeit-Aktienkurs Manhattan Associates Inc.
Bid:
Ask:
Aktienkurse zur Manhattan Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 339.387,00 |
| 05.11.2025 | 179,63 | 182,64 | 179,24 | 180,12 | 0,94% | 548.336,00 |
| 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% | 845.155,00 |
| 31.10.2025 | 178,01 | 183,42 | 175,23 | 182,07 | 1,22% | 881.103,00 |
| 30.10.2025 | 179,27 | 183,22 | 177,05 | 179,87 | 0,86% | 813.657,00 |
| 29.10.2025 | 184,52 | 184,52 | 177,50 | 178,33 | -4,10% | 831.811,00 |
| 28.10.2025 | 189,12 | 189,12 | 183,01 | 185,95 | -1,22% | 883.824,00 |
| 27.10.2025 | 195,04 | 196,31 | 186,83 | 188,25 | -3,39% | 879.731,00 |
| 24.10.2025 | 196,27 | 198,58 | 191,64 | 194,85 | 0,44% | 748.222,00 |
| 23.10.2025 | 195,93 | 198,71 | 192,55 | 193,99 | -0,27% | 967.402,00 |
| 22.10.2025 | 198,79 | 202,51 | 186,48 | 194,52 | -4,95% | 1.802.909,00 |
| 21.10.2025 | 198,73 | 205,11 | 197,78 | 204,66 | 2,32% | 601.362,00 |
| 20.10.2025 | 198,70 | 202,88 | 198,69 | 200,02 | 1,44% | 547.833,00 |
| 17.10.2025 | 192,35 | 197,47 | 192,35 | 197,18 | 2,15% | - |
| 16.10.2025 | 201,19 | 202,67 | 192,49 | 193,04 | -3,39% | 674.521,00 |
| 15.10.2025 | 200,76 | 202,54 | 197,80 | 199,81 | -0,36% | 413.277,00 |
| 14.10.2025 | 195,59 | 202,90 | 195,59 | 200,53 | -0,11% | 388.810,00 |
| 13.10.2025 | 199,10 | 202,43 | 198,31 | 200,76 | 1,74% | 329.899,00 |
| 10.10.2025 | 203,45 | 204,65 | 195,98 | 197,32 | -3,04% | 382.231,00 |
| 09.10.2025 | 209,28 | 210,36 | 203,40 | 203,51 | -2,58% | 380.299,00 |
| 08.10.2025 | 203,98 | 209,66 | 201,76 | 208,90 | 5,00% | 425.269,00 |
| 07.10.2025 | 199,88 | 200,19 | 196,00 | 198,95 | -0,75% | 355.441,00 |
| 06.10.2025 | 203,22 | 203,51 | 198,03 | 200,46 | -0,47% | 275.551,00 |
| 03.10.2025 | 201,22 | 204,10 | 200,84 | 201,40 | 0,02% | 301.555,00 |
| 02.10.2025 | 199,57 | 202,63 | 199,07 | 201,36 | 0,90% | 301.529,00 |
| 01.10.2025 | 204,47 | 205,51 | 196,63 | 199,57 | -2,64% | 511.468,00 |
| 30.09.2025 | 207,56 | 208,82 | 203,87 | 204,98 | -1,30% | 452.199,00 |
| 29.09.2025 | 212,70 | 212,94 | 207,64 | 207,67 | -1,84% | 484.848,00 |
| 26.09.2025 | 209,55 | 212,56 | 209,10 | 211,56 | 0,89% | 250.949,00 |
| 25.09.2025 | 210,18 | 210,66 | 207,00 | 209,70 | -1,29% | 262.614,00 |
| 24.09.2025 | 214,51 | 215,81 | 211,05 | 212,45 | -0,59% | 247.627,00 |
| 23.09.2025 | 216,64 | 216,64 | 213,31 | 213,71 | -0,97% | 314.161,00 |
| 22.09.2025 | 214,94 | 217,43 | 213,56 | 215,80 | -0,88% | 393.675,00 |
| 19.09.2025 | 218,96 | 219,05 | 214,21 | 217,71 | -0,07% | 2.440.928,00 |
| 18.09.2025 | 217,18 | 219,99 | 216,46 | 217,86 | 1,35% | 428.786,00 |
| 17.09.2025 | 214,46 | 217,68 | 212,71 | 214,95 | 0,32% | 424.451,00 |
| 16.09.2025 | 210,57 | 214,67 | 210,19 | 214,27 | 1,33% | 555.163,00 |
| 15.09.2025 | 216,00 | 217,41 | 210,84 | 211,46 | -2,15% | 513.997,00 |
| 12.09.2025 | 220,20 | 220,20 | 215,14 | 216,10 | -1,44% | 435.532,00 |
| 11.09.2025 | 211,78 | 219,50 | 210,24 | 219,26 | 3,27% | 520.811,00 |
| 10.09.2025 | 214,74 | 216,87 | 211,49 | 212,31 | -1,53% | 508.139,00 |
| 09.09.2025 | 219,33 | 220,31 | 213,46 | 215,61 | -1,70% | 544.846,00 |
| 08.09.2025 | 215,80 | 219,57 | 214,09 | 219,33 | 1,87% | 527.072,00 |
| 05.09.2025 | 211,01 | 215,48 | 211,01 | 215,31 | 2,60% | 394.184,00 |
| 04.09.2025 | 206,80 | 210,01 | 202,26 | 209,86 | 1,23% | 448.539,00 |
| 03.09.2025 | 209,49 | 212,72 | 207,17 | 207,31 | -1,22% | 453.195,00 |
| 02.09.2025 | 211,40 | 213,34 | 208,69 | 209,86 | -2,59% | 518.534,00 |
| 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% | 516.500,00 |
| 27.08.2025 | 214,97 | 219,72 | 214,97 | 218,91 | 1,99% | 517.116,00 |
| 26.08.2025 | 214,83 | 218,10 | 214,00 | 214,64 | -0,11% | 639.666,00 |
| 25.08.2025 | 215,87 | 216,29 | 214,12 | 214,87 | -0,64% | 338.684,00 |
| 22.08.2025 | 212,42 | 218,21 | 212,29 | 216,26 | 1,81% | 422.077,00 |
| 21.08.2025 | 211,03 | 212,57 | 208,40 | 212,41 | 0,18% | 403.003,00 |
| 20.08.2025 | 214,71 | 215,53 | 209,37 | 212,02 | -1,64% | 562.016,00 |
| 19.08.2025 | 217,85 | 220,59 | 215,01 | 215,55 | -0,60% | 417.560,00 |
| 18.08.2025 | 214,79 | 217,08 | 213,35 | 216,85 | 0,96% | 534.911,00 |
| 15.08.2025 | 215,21 | 216,09 | 214,07 | 214,79 | -0,19% | 368.835,00 |
| 14.08.2025 | 218,31 | 220,17 | 214,93 | 215,20 | -2,27% | 679.099,00 |
| 13.08.2025 | 214,58 | 220,72 | 211,22 | 220,19 | 3,50% | 548.825,00 |
| 12.08.2025 | 205,50 | 213,40 | 205,50 | 212,75 | 3,65% | 480.991,00 |
| 11.08.2025 | 205,80 | 207,16 | 203,99 | 205,25 | -0,26% | 506.508,00 |
| 08.08.2025 | 211,89 | 212,57 | 204,77 | 205,80 | -2,60% | 389.721,00 |
| 07.08.2025 | 217,38 | 218,25 | 208,68 | 211,28 | -2,18% | 618.056,00 |
| 06.08.2025 | 216,44 | 219,24 | 213,85 | 215,99 | 0,10% | 336.169,00 |
| 05.08.2025 | 219,46 | 219,46 | 214,28 | 215,77 | -1,27% | 453.519,00 |
| 04.08.2025 | 217,21 | 218,64 | 215,75 | 218,55 | 1,81% | 455.434,00 |
| 01.08.2025 | 216,83 | 218,67 | 212,49 | 214,66 | -2,28% | 476.323,00 |
| 31.07.2025 | 227,43 | 227,43 | 219,63 | 219,66 | -3,63% | 850.938,00 |
| 30.07.2025 | 225,90 | 229,58 | 223,00 | 227,94 | 1,12% | 1.351.378,00 |
| 29.07.2025 | 220,84 | 226,28 | 218,81 | 225,41 | 1,78% | 918.551,00 |
| 28.07.2025 | 219,25 | 224,00 | 219,25 | 221,47 | 1,71% | 544.317,00 |
| 25.07.2025 | 221,14 | 222,72 | 217,65 | 217,75 | -1,15% | 479.289,00 |
| 24.07.2025 | 214,69 | 222,20 | 214,32 | 220,28 | 1,18% | 1.156.967,00 |
| 23.07.2025 | 245,00 | 247,22 | 212,34 | 217,71 | 7,36% | 1.903.666,00 |
| 22.07.2025 | 200,19 | 203,83 | 199,22 | 202,79 | 1,53% | 649.061,00 |
| 21.07.2025 | 202,24 | 203,57 | 198,87 | 199,73 | -1,15% | 616.455,00 |
| 18.07.2025 | 204,24 | 204,24 | 200,46 | 202,05 | -0,91% | 337.740,00 |
| 17.07.2025 | 200,59 | 204,12 | 199,75 | 203,90 | 1,96% | 558.516,00 |
| 16.07.2025 | 197,69 | 200,24 | 195,57 | 199,99 | 1,95% | 418.928,00 |
| 15.07.2025 | 198,90 | 199,24 | 196,00 | 196,16 | -0,85% | 351.400,00 |
| 14.07.2025 | 193,09 | 198,44 | 192,99 | 197,85 | 0,86% | 585.656,00 |
| 11.07.2025 | 198,79 | 198,90 | 195,79 | 196,16 | -1,81% | 357.895,00 |
| 10.07.2025 | 202,68 | 203,02 | 197,41 | 199,78 | -1,51% | 422.633,00 |
| 09.07.2025 | 203,44 | 203,51 | 199,94 | 202,84 | 0,04% | 306.948,00 |
| 08.07.2025 | 201,33 | 204,09 | 201,23 | 202,75 | 0,87% | 685.186,00 |
| 07.07.2025 | 198,75 | 201,36 | 198,12 | 201,00 | 0,54% | 496.554,00 |
| 03.07.2025 | 199,32 | 201,81 | 197,43 | 199,93 | 0,61% | 269.864,00 |
| 02.07.2025 | 197,09 | 199,16 | 196,93 | 198,71 | 0,36% | 416.600,00 |
| 01.07.2025 | 196,29 | 200,46 | 194,52 | 198,01 | 0,27% | 670.581,00 |
| 30.06.2025 | 197,35 | 198,74 | 195,00 | 197,47 | 0,11% | 555.968,00 |
| 27.06.2025 | 194,23 | 198,02 | 191,93 | 197,25 | 1,56% | 1.127.458,00 |
| 26.06.2025 | 191,92 | 194,65 | 188,49 | 194,22 | 1,43% | 680.592,00 |
| 25.06.2025 | 195,80 | 195,95 | 191,34 | 191,48 | -1,62% | 410.555,00 |
| 24.06.2025 | 193,27 | 195,37 | 193,06 | 194,64 | 1,02% | 385.581,00 |
| 23.06.2025 | 186,16 | 193,41 | 185,72 | 192,67 | 3,42% | 740.186,00 |
| 20.06.2025 | 188,78 | 189,99 | 184,57 | 186,29 | -1,17% | 1.065.772,00 |
| 18.06.2025 | 191,60 | 191,60 | 187,60 | 188,50 | -1,58% | 709.661,00 |