256,374$
-0,90%
Echtzeit-Aktienkurs Manhattan Associates
Bid:
Ask:
Aktienkurse zur Manhattan Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 260,00 | 260,00 | 255,02 | 256,53 | -0,83% | 367.906,00 |
| 11.11.2026 | 258,03 | 259,42 | 254,37 | 258,69 | 0,40% | 486.306,00 |
| 10.11.2026 | 250,91 | 257,88 | 248,72 | 257,67 | 2,43% | 767.671,00 |
| 09.11.2026 | 251,26 | 254,65 | 246,95 | 251,56 | -0,48% | 964.555,00 |
| 06.11.2026 | 250,88 | 254,76 | 248,76 | 252,78 | -0,96% | 955.758,00 |
| 05.11.2026 | 260,81 | 262,56 | 254,64 | 255,22 | -1,99% | 1.081.819,00 |
| 04.11.2026 | 259,32 | 263,47 | 257,75 | 260,41 | 2,04% | 843.664,00 |
| 03.11.2026 | 248,93 | 258,83 | 246,46 | 255,20 | 0,78% | 1.143.483,00 |
| 02.11.2026 | 249,42 | 259,76 | 248,37 | 253,22 | 1,94% | 747.198,00 |
| 30.10.2026 | 244,45 | 250,79 | 243,02 | 248,39 | 3,13% | 1.074.865,00 |
| 29.10.2026 | 235,30 | 243,43 | 232,98 | 240,84 | 0,46% | 2.234.885,00 |
| 28.10.2026 | 250,50 | 254,00 | 237,28 | 239,73 | 2,46% | 1.731.469,00 |
| 27.10.2026 | 234,17 | 237,19 | 231,73 | 233,98 | -1,02% | 868.559,00 |
| 26.10.2026 | 237,81 | 241,32 | 233,97 | 236,40 | -0,75% | 1.250.996,00 |
| 23.10.2026 | 241,05 | 242,63 | 237,07 | 238,19 | -1,68% | 928.351,00 |
| 22.10.2026 | 237,13 | 242,49 | 237,13 | 242,25 | 2,72% | 630.722,00 |
| 21.10.2026 | 230,72 | 236,62 | 230,08 | 235,83 | 1,21% | 596.425,00 |
| 20.10.2026 | 227,20 | 233,32 | 227,20 | 233,02 | 3,37% | 822.956,00 |
| 19.10.2026 | 220,82 | 227,39 | 219,87 | 225,43 | 1,47% | 495.178,00 |
| 16.10.2026 | 229,94 | 231,63 | 220,02 | 222,17 | -2,11% | 669.547,00 |
| 15.10.2026 | 220,72 | 228,00 | 220,72 | 226,97 | 3,12% | 681.880,00 |
| 14.10.2026 | 222,71 | 222,73 | 215,81 | 220,10 | -1,17% | 573.041,00 |
| 13.10.2026 | 218,22 | 225,86 | 218,22 | 222,71 | 2,15% | 547.031,00 |
| 12.10.2026 | 212,13 | 221,34 | 211,00 | 218,03 | 6,41% | 1.234.074,00 |
| 09.10.2026 | 208,44 | 210,00 | 203,60 | 204,89 | -0,92% | 449.084,00 |
| 08.10.2026 | 203,60 | 207,14 | 201,41 | 206,80 | 2,25% | 376.158,00 |
| 07.10.2026 | 202,61 | 204,12 | 200,48 | 202,24 | -0,30% | 393.607,00 |
| 06.10.2026 | 205,92 | 206,78 | 202,84 | 202,84 | -1,27% | 448.998,00 |
| 05.10.2026 | 204,14 | 209,02 | 204,14 | 205,45 | 0,64% | 622.424,00 |
| 02.10.2026 | 205,14 | 205,92 | 203,07 | 204,15 | -0,02% | 370.038,00 |
| 01.10.2026 | 202,40 | 207,35 | 200,64 | 204,18 | 2,87% | 501.785,00 |
| 30.09.2026 | 200,23 | 203,14 | 198,49 | 198,49 | -0,81% | 455.377,00 |
| 29.09.2026 | 200,99 | 201,13 | 197,55 | 200,11 | -0,91% | 522.361,00 |
| 28.09.2026 | 201,88 | 202,00 | 196,80 | 201,95 | -1,98% | 661.135,00 |
| 25.09.2026 | 209,50 | 210,38 | 205,47 | 206,03 | -1,74% | 420.410,00 |
| 24.09.2026 | 211,60 | 213,30 | 208,49 | 209,68 | -0,35% | 355.476,00 |
| 23.09.2026 | 209,15 | 212,56 | 207,25 | 210,41 | 1,57% | 444.844,00 |
| 22.09.2026 | 211,77 | 212,57 | 202,18 | 207,15 | -0,98% | 637.207,00 |
| 21.09.2026 | 212,47 | 212,51 | 206,85 | 209,20 | -1,07% | 487.636,00 |
| 18.09.2026 | 211,48 | 212,38 | 207,24 | 211,46 | 0,40% | 1.476.714,00 |
| 17.09.2026 | 210,64 | 212,54 | 207,65 | 210,61 | -0,72% | 668.974,00 |
| 16.09.2026 | 205,43 | 213,07 | 205,11 | 212,13 | 1,20% | 951.348,00 |
| 15.09.2026 | 207,80 | 214,62 | 207,31 | 209,62 | -0,94% | 636.898,00 |
| 14.09.2026 | 207,71 | 212,85 | 204,00 | 211,61 | 4,85% | 829.134,00 |
| 11.09.2026 | 204,13 | 207,31 | 200,93 | 201,82 | -1,56% | 656.935,00 |
| 10.09.2026 | 206,41 | 209,10 | 204,56 | 205,02 | -0,57% | 623.392,00 |
| 09.09.2026 | 207,92 | 209,12 | 203,90 | 206,19 | -0,83% | 680.323,00 |
| 08.09.2026 | 214,19 | 214,19 | 202,85 | 207,92 | -2,74% | 641.457,00 |
| 04.09.2026 | 219,00 | 219,00 | 212,41 | 213,77 | -3,82% | 394.160,00 |
| 03.09.2026 | 220,30 | 225,62 | 219,01 | 222,25 | 2,53% | 534.108,00 |
| 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 |