222,242$
2,52%
Echtzeit-Aktienkurs Manhattan Associates Inc.
Bid:
Ask:
Aktienkurse zur Manhattan Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 219,36 | 224,88 | 219,09 | 221,38 | 2,13% | - |
| 02.09.2026 | 216,49 | 220,05 | 214,39 | 216,77 | 0,23% | 444.767,00 |
| 01.09.2026 | 221,13 | 223,05 | 215,47 | 216,27 | -3,10% | 574.321,00 |
| 31.08.2026 | 221,19 | 224,67 | 221,19 | 223,19 | -0,04% | 535.217,00 |
| 28.08.2026 | 223,00 | 226,32 | 222,61 | 223,28 | -0,21% | 568.277,00 |
| 27.08.2026 | 218,33 | 227,03 | 217,61 | 223,76 | 3,60% | 678.489,00 |
| 26.08.2026 | 209,77 | 217,17 | 207,48 | 215,99 | 1,36% | 501.057,00 |
| 25.08.2026 | 210,77 | 214,66 | 210,31 | 213,09 | -0,11% | 461.423,00 |
| 24.08.2026 | 212,58 | 215,99 | 210,67 | 213,33 | -0,57% | 1.156.894,00 |
| 21.08.2026 | 208,96 | 215,38 | 206,62 | 214,56 | 1,58% | 1.098.452,00 |
| 20.08.2026 | 207,00 | 213,40 | 206,00 | 211,22 | 2,54% | 1.221.456,00 |
| 19.08.2026 | 198,19 | 207,37 | 198,19 | 205,98 | 3,83% | 808.665,00 |
| 18.08.2026 | 198,86 | 201,45 | 197,23 | 198,38 | 0,92% | 670.654,00 |
| 17.08.2026 | 194,17 | 197,41 | 189,35 | 196,58 | -0,41% | 1.491.795,00 |
| 14.08.2026 | 201,08 | 203,00 | 196,22 | 197,39 | -1,76% | 751.704,00 |
| 13.08.2026 | 197,31 | 202,75 | 193,24 | 200,92 | 4,34% | 1.088.313,00 |
| 12.08.2026 | 190,74 | 193,70 | 187,59 | 192,56 | -1,35% | 772.422,00 |
| 11.08.2026 | 193,87 | 199,22 | 192,49 | 195,20 | -0,26% | 470.250,00 |
| 10.08.2026 | 193,43 | 198,85 | 192,69 | 195,70 | 0,24% | 739.190,00 |
| 07.08.2026 | 193,54 | 196,76 | 189,52 | 195,23 | 2,41% | 594.156,00 |
| 06.08.2026 | 190,97 | 191,04 | 186,71 | 190,64 | -0,75% | 844.018,00 |
| 05.08.2026 | 192,92 | 193,52 | 187,11 | 192,08 | 1,37% | 1.244.416,00 |
| 04.08.2026 | 184,73 | 192,00 | 184,73 | 189,48 | 1,17% | 1.259.339,00 |
| 03.08.2026 | 193,16 | 197,08 | 187,19 | 187,29 | -2,13% | 1.294.323,00 |
| 31.07.2026 | 190,55 | 192,64 | 186,90 | 191,36 | 0,02% | 799.030,00 |
| 30.07.2026 | 195,00 | 196,32 | 187,77 | 191,33 | -6,37% | 1.755.775,00 |
| 29.07.2026 | 192,57 | 215,00 | 190,83 | 204,34 | 21,51% | 2.870.448,00 |
| 28.07.2026 | 162,56 | 170,89 | 162,56 | 168,17 | 5,62% | 986.786,00 |
| 27.07.2026 | 155,23 | 163,84 | 153,91 | 159,22 | 4,98% | 912.647,00 |
| 24.07.2026 | 149,80 | 155,20 | 147,43 | 151,67 | 2,88% | 775.393,00 |
| 23.07.2026 | 150,69 | 151,32 | 145,86 | 147,42 | -1,13% | 648.512,00 |
| 22.07.2026 | 159,12 | 159,46 | 148,06 | 149,11 | -6,29% | 898.141,00 |
| 21.07.2026 | 161,73 | 164,76 | 158,71 | 159,12 | -3,88% | 622.726,00 |
| 20.07.2026 | 162,51 | 167,42 | 160,03 | 165,54 | 1,44% | 544.120,00 |
| 17.07.2026 | 161,63 | 166,56 | 160,33 | 163,19 | 0,00% | 822.264,00 |
| 16.07.2026 | 158,47 | 164,59 | 155,40 | 163,19 | 4,25% | 841.279,00 |
| 15.07.2026 | 160,64 | 162,50 | 156,46 | 156,54 | -1,30% | 584.770,00 |
| 14.07.2026 | 152,69 | 159,32 | 152,17 | 158,60 | 0,12% | 644.594,00 |
| 13.07.2026 | 156,50 | 160,70 | 156,37 | 158,41 | 2,27% | 567.716,00 |
| 10.07.2026 | 160,00 | 161,26 | 152,19 | 154,90 | -1,14% | 483.896,00 |
| 09.07.2026 | 150,58 | 157,13 | 149,77 | 156,68 | 1,23% | 627.924,00 |
| 08.07.2026 | 156,10 | 156,91 | 152,64 | 154,78 | -2,22% | 1.050.382,00 |
| 07.07.2026 | 157,41 | 159,48 | 155,28 | 158,29 | 2,89% | 797.936,00 |
| 06.07.2026 | 149,41 | 155,50 | 148,48 | 153,85 | 1,86% | 583.678,00 |
| 02.07.2026 | 146,63 | 154,24 | 146,63 | 151,04 | 3,00% | 818.775,00 |
| 01.07.2026 | 143,08 | 149,70 | 142,29 | 146,64 | 5,29% | 750.217,00 |
| 30.06.2026 | 136,21 | 139,88 | 135,65 | 139,27 | 0,87% | 546.499,00 |
| 29.06.2026 | 140,68 | 142,11 | 136,70 | 138,07 | 0,16% | 670.011,00 |
| 26.06.2026 | 130,04 | 138,55 | 129,68 | 137,85 | 7,81% | 1.070.022,00 |
| 25.06.2026 | 129,77 | 133,00 | 126,35 | 127,86 | -2,30% | 697.022,00 |
| 24.06.2026 | 129,41 | 134,18 | 128,65 | 130,87 | 0,51% | 576.751,00 |
| 23.06.2026 | 132,27 | 133,54 | 130,10 | 130,20 | 1,13% | 484.642,00 |
| 22.06.2026 | 129,06 | 132,52 | 126,54 | 128,75 | -2,52% | 478.493,00 |
| 19.06.2026 | 132,12 | 132,23 | 132,07 | 132,08 | -0,15% | - |
| 18.06.2026 | 131,39 | 133,41 | 127,43 | 132,28 | 0,14% | 1.066.693,00 |
| 17.06.2026 | 137,62 | 140,80 | 131,54 | 132,09 | -5,29% | 723.109,00 |
| 16.06.2026 | 144,01 | 145,55 | 139,25 | 139,47 | -3,13% | 562.197,00 |
| 15.06.2026 | 144,00 | 147,26 | 142,93 | 143,98 | 0,74% | 570.666,00 |
| 12.06.2026 | 139,98 | 143,87 | 136,61 | 142,92 | 1,87% | 533.295,00 |
| 11.06.2026 | 141,52 | 143,54 | 137,26 | 140,29 | -3,35% | 525.975,00 |
| 10.06.2026 | 143,84 | 148,95 | 142,28 | 145,15 | -0,94% | 393.539,00 |
| 09.06.2026 | 145,11 | 149,12 | 143,89 | 146,52 | -0,26% | 464.206,00 |
| 08.06.2026 | 145,69 | 148,74 | 143,99 | 146,90 | -0,50% | 527.426,00 |
| 05.06.2026 | 150,73 | 152,62 | 146,78 | 147,64 | -1,95% | 493.758,00 |
| 04.06.2026 | 154,80 | 155,59 | 149,77 | 150,58 | -0,45% | 559.405,00 |
| 03.06.2026 | 152,48 | 153,08 | 149,00 | 151,26 | -2,47% | 548.781,00 |
| 02.06.2026 | 157,50 | 157,57 | 150,64 | 155,09 | -3,77% | 768.283,00 |
| 01.06.2026 | 153,01 | 162,77 | 150,98 | 161,16 | 7,40% | 836.260,00 |
| 29.05.2026 | 143,64 | 150,31 | 142,08 | 150,05 | 4,80% | 952.646,00 |
| 28.05.2026 | 139,19 | 144,23 | 137,78 | 143,18 | 3,34% | 463.200,00 |
| 27.05.2026 | 136,31 | 141,33 | 135,48 | 138,55 | -0,85% | 611.859,00 |
| 26.05.2026 | 136,87 | 140,77 | 136,52 | 139,74 | 0,79% | 690.825,00 |
| 22.05.2026 | 135,33 | 139,14 | 134,77 | 138,64 | 2,99% | 396.087,00 |
| 21.05.2026 | 133,13 | 134,82 | 130,77 | 134,61 | -1,95% | 427.808,00 |
| 20.05.2026 | 132,74 | 137,48 | 129,58 | 137,29 | 1,32% | 576.376,00 |
| 19.05.2026 | 140,57 | 140,77 | 135,21 | 135,50 | -0,85% | 605.808,00 |
| 18.05.2026 | 130,87 | 137,64 | 130,50 | 136,66 | 4,06% | 559.432,00 |
| 15.05.2026 | 129,94 | 132,32 | 128,84 | 131,32 | 1,74% | 564.275,00 |
| 14.05.2026 | 126,66 | 131,51 | 124,58 | 129,07 | 2,80% | 452.364,00 |
| 13.05.2026 | 132,93 | 133,51 | 124,33 | 125,56 | -6,91% | 738.675,00 |
| 12.05.2026 | 139,42 | 139,42 | 134,65 | 134,88 | -2,07% | 482.757,00 |
| 11.05.2026 | 141,59 | 143,16 | 136,11 | 137,73 | -3,70% | 547.669,00 |
| 08.05.2026 | 142,24 | 143,30 | 137,80 | 143,02 | -0,45% | 496.381,00 |
| 07.05.2026 | 140,63 | 145,87 | 140,63 | 143,66 | 4,25% | 649.286,00 |
| 06.05.2026 | 139,99 | 143,49 | 136,90 | 137,80 | -2,37% | 581.334,00 |
| 05.05.2026 | 141,27 | 142,30 | 136,90 | 141,15 | 0,27% | 661.190,00 |
| 04.05.2026 | 140,39 | 143,46 | 139,12 | 140,77 | 0,46% | 566.427,00 |
| 01.05.2026 | 142,35 | 144,40 | 138,01 | 140,13 | 1,62% | 855.911,00 |
| 30.04.2026 | 141,64 | 142,22 | 136,99 | 137,89 | -4,13% | 747.929,00 |
| 29.04.2026 | 140,10 | 146,11 | 138,87 | 143,83 | 2,50% | 847.631,00 |
| 28.04.2026 | 140,26 | 143,14 | 139,11 | 140,32 | 1,80% | 929.194,00 |
| 27.04.2026 | 141,65 | 143,68 | 137,76 | 137,84 | -3,17% | 1.191.469,00 |
| 24.04.2026 | 139,58 | 142,78 | 137,06 | 142,35 | 2,86% | 645.547,00 |
| 23.04.2026 | 139,34 | 140,94 | 132,09 | 138,39 | -3,14% | 1.176.452,00 |
| 22.04.2026 | 149,00 | 149,01 | 139,60 | 142,88 | 6,21% | 1.479.761,00 |
| 21.04.2026 | 133,72 | 138,81 | 133,72 | 134,52 | 0,52% | 887.021,00 |
| 20.04.2026 | 132,50 | 136,37 | 132,50 | 133,83 | 0,84% | 602.118,00 |
| 17.04.2026 | 132,94 | 133,42 | 130,82 | 132,71 | 2,17% | 1.010.333,00 |
| 16.04.2026 | 130,62 | 132,98 | 127,30 | 129,89 | 0,78% | 714.153,00 |
| 15.04.2026 | 128,46 | 131,32 | 127,48 | 128,88 | 1,80% | 937.408,00 |