184,488$
-1,27%
Echtzeit-Aktienkurs Manhattan Associates
Bid:
Ask:
Aktienkurse zur Manhattan Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 187,05 | 187,36 | 183,67 | 184,37 | -1,33% | 366.055,00 |
| 08.05.2025 | 185,95 | 188,16 | 184,82 | 186,86 | 1,60% | 458.161,00 |
| 07.05.2025 | 183,30 | 186,81 | 182,40 | 183,91 | 0,59% | 761.566,00 |
| 06.05.2025 | 180,89 | 185,26 | 180,72 | 182,83 | -0,63% | 635.443,00 |
| 05.05.2025 | 181,69 | 185,87 | 181,02 | 183,99 | 0,32% | 535.413,00 |
| 02.05.2025 | 181,77 | 184,31 | 181,40 | 183,41 | 2,68% | 527.715,00 |
| 01.05.2025 | 179,94 | 181,39 | 177,65 | 178,63 | 0,70% | 536.182,00 |
| 30.04.2025 | 173,52 | 177,73 | 171,43 | 177,39 | 0,65% | 658.569,00 |
| 29.04.2025 | 173,34 | 178,54 | 172,82 | 176,25 | 1,07% | 738.134,00 |
| 28.04.2025 | 174,79 | 175,58 | 172,13 | 174,38 | -0,11% | 649.719,00 |
| 25.04.2025 | 174,25 | 176,18 | 171,86 | 174,58 | 0,21% | 569.755,00 |
| 24.04.2025 | 171,95 | 174,42 | 168,16 | 174,21 | 1,31% | 670.027,00 |
| 23.04.2025 | 178,47 | 188,36 | 171,22 | 171,95 | 5,98% | 2.099.325,00 |
| 22.04.2025 | 161,83 | 163,86 | 158,80 | 162,25 | 1,08% | 1.487.146,00 |
| 21.04.2025 | 160,75 | 161,67 | 157,26 | 160,51 | -1,87% | 739.689,00 |
| 17.04.2025 | 161,93 | 164,32 | 161,02 | 163,57 | 1,54% | 643.569,00 |
| 16.04.2025 | 163,00 | 164,50 | 159,09 | 161,09 | -1,98% | 854.477,00 |
| 15.04.2025 | 163,20 | 165,47 | 162,52 | 164,35 | 1,07% | 568.894,00 |
| 14.04.2025 | 163,00 | 163,45 | 157,51 | 162,61 | 2,48% | 912.994,00 |
| 11.04.2025 | 157,99 | 159,59 | 152,53 | 158,67 | 0,69% | 890.090,00 |
| 10.04.2025 | 157,83 | 160,57 | 153,34 | 157,58 | -5,22% | 1.045.334,00 |
| 09.04.2025 | 142,68 | 167,99 | 142,68 | 166,26 | 15,42% | 1.343.576,00 |
| 08.04.2025 | 151,05 | 152,40 | 141,88 | 144,05 | -1,61% | 1.007.600,00 |
| 07.04.2025 | 146,88 | 155,20 | 140,81 | 146,40 | -3,72% | 1.659.935,00 |
| 04.04.2025 | 154,43 | 156,13 | 150,20 | 152,05 | -6,00% | 1.148.717,00 |
| 03.04.2025 | 170,53 | 170,62 | 160,93 | 161,76 | -9,58% | 887.255,00 |
| 02.04.2025 | 172,64 | 179,13 | 172,06 | 178,89 | 2,36% | 608.558,00 |
| 01.04.2025 | 173,57 | 175,23 | 170,59 | 174,76 | 0,99% | 646.877,00 |
| 31.03.2025 | 171,36 | 174,12 | 169,16 | 173,04 | -0,25% | 792.629,00 |
| 28.03.2025 | 174,84 | 176,20 | 171,33 | 173,48 | -0,77% | 691.735,00 |
| 27.03.2025 | 175,55 | 176,55 | 172,90 | 174,82 | -0,46% | 358.309,00 |
| 26.03.2025 | 178,69 | 179,12 | 175,41 | 175,62 | -2,19% | 491.627,00 |
| 25.03.2025 | 177,96 | 179,96 | 176,94 | 179,55 | 0,89% | 671.583,00 |
| 24.03.2025 | 174,22 | 178,21 | 173,09 | 177,97 | 4,03% | 745.410,00 |
| 21.03.2025 | 169,86 | 174,13 | 168,30 | 171,08 | -0,79% | 2.852.808,00 |
| 20.03.2025 | 173,36 | 175,66 | 172,19 | 172,44 | -1,17% | 861.252,00 |
| 19.03.2025 | 173,71 | 176,55 | 173,08 | 174,49 | 0,99% | 659.907,00 |
| 18.03.2025 | 175,56 | 175,95 | 171,21 | 172,78 | -1,63% | 628.546,00 |
| 17.03.2025 | 171,62 | 177,69 | 171,62 | 175,65 | 1,83% | 874.449,00 |
| 14.03.2025 | 164,62 | 174,14 | 164,07 | 172,50 | 5,50% | 1.102.601,00 |
| 13.03.2025 | 166,85 | 166,85 | 163,10 | 163,50 | -1,90% | 584.084,00 |
| 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 |