222,563$
-24,58%
Echtzeit-Aktienkurs Manhattan Associates
Bid:
Ask:
Aktienkurse zur Manhattan Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 222,80 | 238,00 | 218,30 | 222,84 | -24,49% | 3.261.948,00 |
| 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 |
| 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 |