163,989$
-1,60%
Echtzeit-Aktienkurs Manhattan Associates Inc.
Bid:
Ask:
Aktienkurse zur Manhattan Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 167,04 | 167,20 | 163,77 | 163,99 | -1,60% | - |
| 12.03.2025 | 168,48 | 168,77 | 166,17 | 166,66 | -0,51% | 655.030,00 |
| 11.03.2025 | 165,44 | 169,45 | 164,85 | 167,52 | 1,13% | 723.819,00 |
| 10.03.2025 | 168,71 | 168,71 | 164,48 | 165,64 | -2,98% | 887.007,00 |
| 07.03.2025 | 169,08 | 171,92 | 166,31 | 170,73 | 0,99% | 845.786,00 |
| 06.03.2025 | 170,09 | 173,55 | 167,79 | 169,06 | -2,32% | 996.289,00 |
| 05.03.2025 | 169,87 | 173,35 | 168,99 | 173,08 | 0,91% | 568.135,00 |
| 04.03.2025 | 171,22 | 173,86 | 169,20 | 171,52 | -0,91% | 715.933,00 |
| 03.03.2025 | 178,35 | 178,35 | 172,92 | 173,09 | -2,14% | 663.840,00 |
| 28.02.2025 | 174,61 | 177,73 | 173,02 | 176,88 | 0,85% | 837.225,00 |
| 27.02.2025 | 179,61 | 180,69 | 174,91 | 175,39 | -1,25% | 464.873,00 |
| 26.02.2025 | 178,12 | 181,23 | 176,59 | 177,61 | -0,33% | 478.212,00 |
| 25.02.2025 | 177,54 | 180,83 | 175,49 | 178,19 | 0,70% | 1.443.252,00 |
| 24.02.2025 | 181,96 | 181,96 | 174,79 | 176,95 | -3,05% | 2.041.285,00 |
| 21.02.2025 | 185,84 | 186,76 | 180,81 | 182,51 | -1,87% | 735.607,00 |
| 20.02.2025 | 182,08 | 186,15 | 181,80 | 185,98 | 1,51% | 560.106,00 |
| 19.02.2025 | 186,29 | 187,49 | 182,40 | 183,21 | -2,30% | 622.996,00 |
| 18.02.2025 | 190,18 | 191,99 | 185,61 | 187,52 | -2,57% | 759.774,00 |
| 17.02.2025 | 192,22 | 192,70 | 192,11 | 192,46 | 1,08% | - |
| 14.02.2025 | 187,59 | 192,29 | 186,71 | 190,41 | 1,51% | 857.848,00 |
| 13.02.2025 | 184,09 | 188,94 | 182,02 | 187,58 | 3,09% | 1.617.449,00 |
| 12.02.2025 | 176,12 | 182,81 | 175,62 | 181,95 | 2,03% | 1.614.429,00 |
| 11.02.2025 | 177,19 | 179,05 | 169,94 | 178,33 | 0,35% | 4.000.567,00 |
| 10.02.2025 | 198,14 | 198,65 | 177,12 | 177,70 | -11,55% | 2.844.262,00 |
| 07.02.2025 | 199,57 | 203,66 | 199,00 | 200,90 | 1,43% | 701.435,00 |
| 06.02.2025 | 201,72 | 204,00 | 197,60 | 198,07 | -1,32% | 619.243,00 |
| 05.02.2025 | 199,71 | 201,16 | 196,09 | 200,72 | 2,14% | 716.409,00 |
| 04.02.2025 | 200,40 | 201,80 | 196,04 | 196,51 | -1,88% | 799.672,00 |
| 03.02.2025 | 204,76 | 205,42 | 199,35 | 200,28 | -3,98% | 1.037.189,00 |
| 31.01.2025 | 215,13 | 218,25 | 206,71 | 208,59 | -2,59% | 1.300.111,00 |
| 30.01.2025 | 224,51 | 224,85 | 213,99 | 214,14 | -3,90% | 1.473.308,00 |
| 29.01.2025 | 222,80 | 238,00 | 218,30 | 222,84 | -24,49% | 3.271.285,00 |
| 28.01.2025 | 288,01 | 299,27 | 285,59 | 295,10 | 2,38% | 703.701,00 |
| 27.01.2025 | 283,26 | 294,25 | 282,16 | 288,23 | -0,40% | 482.858,00 |
| 24.01.2025 | 285,95 | 289,67 | 282,92 | 289,38 | 1,55% | 557.228,00 |
| 23.01.2025 | 280,85 | 285,05 | 279,37 | 284,96 | 1,07% | 275.684,00 |
| 22.01.2025 | 284,78 | 285,45 | 280,27 | 281,95 | -0,05% | 274.221,00 |
| 21.01.2025 | 274,27 | 282,52 | 274,27 | 282,08 | 3,16% | 334.503,00 |
| 17.01.2025 | 278,92 | 278,92 | 272,90 | 273,43 | -0,73% | 241.491,00 |
| 16.01.2025 | 275,21 | 277,33 | 273,11 | 275,43 | 0,35% | 336.506,00 |
| 15.01.2025 | 273,71 | 278,31 | 273,24 | 274,46 | 1,28% | 415.366,00 |
| 14.01.2025 | 265,92 | 271,70 | 265,92 | 271,00 | 2,14% | 426.340,00 |
| 13.01.2025 | 262,26 | 266,24 | 262,07 | 265,33 | -0,02% | 277.232,00 |
| 10.01.2025 | 267,09 | 268,95 | 263,91 | 265,38 | -2,61% | 327.542,00 |
| 08.01.2025 | 267,62 | 273,03 | 266,66 | 272,49 | 1,60% | 249.103,00 |
| 07.01.2025 | 273,30 | 274,18 | 265,89 | 268,20 | -1,16% | 293.341,00 |
| 06.01.2025 | 273,99 | 281,00 | 263,86 | 271,36 | -0,54% | 374.513,00 |
| 03.01.2025 | 268,84 | 273,99 | 267,08 | 272,84 | 1,49% | 280.448,00 |
| 02.01.2025 | 271,88 | 273,09 | 267,14 | 268,84 | -0,52% | 293.466,00 |
| 31.12.2024 | 272,04 | 275,19 | 268,99 | 270,24 | -0,33% | 330.871,00 |
| 30.12.2024 | 272,09 | 272,82 | 267,69 | 271,14 | -1,47% | 199.866,00 |
| 27.12.2024 | 279,08 | 279,08 | 269,83 | 275,19 | -1,47% | 482.794,00 |
| 26.12.2024 | 281,66 | 282,00 | 277,31 | 279,30 | -1,05% | 276.207,00 |
| 24.12.2024 | 279,02 | 282,30 | 277,78 | 282,27 | 1,24% | 130.269,00 |
| 23.12.2024 | 277,82 | 279,36 | 275,30 | 278,82 | -0,51% | 306.304,00 |
| 20.12.2024 | 279,00 | 282,73 | 275,51 | 280,26 | -0,81% | 976.393,00 |
| 19.12.2024 | 285,29 | 287,48 | 282,05 | 282,54 | 0,37% | 342.227,00 |
| 18.12.2024 | 295,70 | 295,70 | 280,73 | 281,49 | -4,60% | 368.392,00 |
| 17.12.2024 | 299,18 | 299,94 | 293,26 | 295,06 | -1,93% | 355.027,00 |
| 16.12.2024 | 298,65 | 301,08 | 296,99 | 300,88 | 0,91% | 245.757,00 |
| 13.12.2024 | 309,11 | 309,52 | 294,68 | 298,17 | -3,75% | 305.803,00 |
| 12.12.2024 | 300,48 | 312,60 | 298,95 | 309,78 | 3,03% | 416.675,00 |
| 11.12.2024 | 299,58 | 302,96 | 298,58 | 300,67 | 1,01% | 242.007,00 |
| 10.12.2024 | 299,76 | 302,79 | 295,03 | 297,67 | -0,68% | 376.988,00 |
| 09.12.2024 | 301,33 | 302,73 | 297,51 | 299,70 | -0,96% | 323.923,00 |
| 06.12.2024 | 304,42 | 306,21 | 299,95 | 302,59 | 0,00% | 341.830,00 |
| 05.12.2024 | 301,08 | 304,14 | 299,55 | 302,60 | -0,24% | 511.715,00 |
| 04.12.2024 | 300,00 | 306,63 | 298,01 | 303,33 | 2,10% | 401.330,00 |
| 03.12.2024 | 285,05 | 299,76 | 284,81 | 297,09 | 3,74% | 549.303,00 |
| 02.12.2024 | 284,05 | 286,54 | 282,44 | 286,37 | 0,33% | 323.828,00 |
| 29.11.2024 | 287,82 | 291,78 | 285,43 | 285,44 | -0,78% | 171.170,00 |
| 27.11.2024 | 288,45 | 288,95 | 283,77 | 287,68 | -0,44% | 274.824,00 |
| 26.11.2024 | 290,13 | 294,91 | 286,41 | 288,95 | -0,62% | 413.539,00 |
| 25.11.2024 | 286,94 | 293,35 | 285,35 | 290,74 | 3,69% | 1.168.520,00 |
| 22.11.2024 | 271,67 | 281,31 | 271,67 | 280,40 | 3,13% | 444.976,00 |
| 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 |