214,990$
-0,59%
Echtzeit-Aktienkurs Manhattan Associates Inc.
Bid:
Ask:
Aktienkurse zur Manhattan Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 216,50 | 216,50 | 214,32 | 215,23 | -0,48% | 9.250,00 |
| 22.08.2025 | 212,42 | 218,21 | 212,29 | 216,26 | 1,81% | 422.077,00 |
| 21.08.2025 | 211,03 | 212,57 | 208,40 | 212,41 | 0,18% | 371.717,00 |
| 20.08.2025 | 214,71 | 215,53 | 209,37 | 212,02 | -1,64% | 530.187,00 |
| 19.08.2025 | 217,85 | 220,59 | 215,01 | 215,55 | -0,60% | 384.534,00 |
| 18.08.2025 | 214,79 | 217,08 | 213,35 | 216,85 | 0,96% | 504.317,00 |
| 15.08.2025 | 215,21 | 216,09 | 214,07 | 214,79 | -0,19% | 368.835,00 |
| 14.08.2025 | 218,31 | 220,17 | 214,93 | 215,20 | -2,27% | 679.086,00 |
| 13.08.2025 | 214,58 | 220,72 | 211,22 | 220,19 | 3,50% | 548.816,00 |
| 12.08.2025 | 205,50 | 213,40 | 205,50 | 212,75 | 3,61% | 470.645,00 |
| 11.08.2025 | 205,80 | 207,16 | 203,99 | 205,34 | -0,22% | 501.460,00 |
| 08.08.2025 | 211,89 | 212,57 | 204,77 | 205,80 | -2,60% | 389.721,00 |
| 07.08.2025 | 217,38 | 218,25 | 208,68 | 211,28 | -2,18% | 617.892,00 |
| 06.08.2025 | 216,44 | 219,24 | 213,85 | 215,99 | 0,10% | 329.258,00 |
| 05.08.2025 | 219,46 | 219,46 | 214,28 | 215,77 | -1,27% | 453.514,00 |
| 04.08.2025 | 217,21 | 218,64 | 215,75 | 218,55 | 1,81% | 446.724,00 |
| 01.08.2025 | 216,83 | 218,67 | 212,49 | 214,66 | -2,27% | 476.323,00 |
| 31.07.2025 | 227,43 | 227,43 | 219,63 | 219,64 | -3,64% | 795.091,00 |
| 30.07.2025 | 225,90 | 229,58 | 223,00 | 227,94 | 1,12% | 1.342.159,00 |
| 29.07.2025 | 220,84 | 226,28 | 218,81 | 225,42 | 1,78% | 917.833,00 |
| 28.07.2025 | 219,25 | 224,00 | 219,25 | 221,47 | 1,71% | 542.450,00 |
| 25.07.2025 | 221,14 | 222,72 | 217,65 | 217,75 | -1,15% | 479.289,00 |
| 24.07.2025 | 214,69 | 222,20 | 214,32 | 220,28 | 1,18% | 1.152.341,00 |
| 23.07.2025 | 245,00 | 247,22 | 212,34 | 217,71 | 7,36% | 1.903.488,00 |
| 22.07.2025 | 200,19 | 203,83 | 199,22 | 202,79 | 1,53% | 611.010,00 |
| 21.07.2025 | 202,24 | 203,57 | 198,87 | 199,73 | -1,15% | 606.280,00 |
| 18.07.2025 | 204,24 | 204,24 | 200,46 | 202,05 | -0,91% | 337.740,00 |
| 17.07.2025 | 200,59 | 204,12 | 199,75 | 203,90 | 1,96% | 557.965,00 |
| 16.07.2025 | 197,69 | 200,24 | 195,57 | 199,99 | 1,95% | 413.343,00 |
| 15.07.2025 | 198,90 | 199,24 | 196,00 | 196,16 | -0,85% | 351.393,00 |
| 14.07.2025 | 193,09 | 198,44 | 192,99 | 197,85 | 0,86% | 585.626,00 |
| 11.07.2025 | 198,79 | 198,90 | 195,79 | 196,16 | -1,81% | 357.895,00 |
| 10.07.2025 | 202,68 | 203,02 | 197,41 | 199,78 | -1,51% | 411.843,00 |
| 09.07.2025 | 203,44 | 203,51 | 199,94 | 202,84 | 0,04% | 294.992,00 |
| 08.07.2025 | 201,33 | 204,09 | 201,23 | 202,75 | 0,87% | 680.193,00 |
| 07.07.2025 | 198,75 | 201,36 | 198,12 | 201,00 | 0,54% | 478.020,00 |
| 03.07.2025 | 199,32 | 201,81 | 197,43 | 199,93 | 0,51% | 269.864,00 |
| 02.07.2025 | 197,09 | 199,16 | 196,93 | 198,92 | 0,46% | 404.117,00 |
| 01.07.2025 | 196,29 | 200,46 | 194,52 | 198,01 | 0,27% | 653.714,00 |
| 30.06.2025 | 197,35 | 198,74 | 195,00 | 197,47 | 0,11% | 539.889,00 |
| 27.06.2025 | 194,23 | 198,02 | 191,93 | 197,25 | 1,56% | 1.127.458,00 |
| 26.06.2025 | 191,92 | 194,65 | 188,49 | 194,22 | 1,43% | 680.592,00 |
| 25.06.2025 | 195,80 | 195,95 | 191,34 | 191,48 | -1,62% | 410.315,00 |
| 24.06.2025 | 193,27 | 195,37 | 193,06 | 194,64 | 1,02% | 374.592,00 |
| 23.06.2025 | 186,16 | 193,41 | 186,05 | 192,67 | 3,42% | 740.174,00 |
| 20.06.2025 | 188,78 | 189,99 | 184,57 | 186,29 | -1,17% | 1.065.772,00 |
| 18.06.2025 | 191,60 | 191,60 | 187,60 | 188,50 | -1,58% | 709.661,00 |
| 17.06.2025 | 191,65 | 193,64 | 191,04 | 191,52 | -0,58% | 575.902,00 |
| 16.06.2025 | 190,30 | 192,74 | 189,85 | 192,63 | 1,75% | 530.844,00 |
| 13.06.2025 | 186,86 | 191,25 | 186,86 | 189,31 | -1,85% | 566.916,00 |
| 12.06.2025 | 188,75 | 193,69 | 188,75 | 192,88 | 1,88% | 742.625,00 |
| 11.06.2025 | 193,40 | 194,77 | 188,28 | 189,33 | -2,04% | 662.130,00 |
| 10.06.2025 | 192,26 | 194,41 | 190,61 | 193,28 | -0,19% | 777.844,00 |
| 09.06.2025 | 193,00 | 195,26 | 191,58 | 193,65 | 0,45% | 633.091,00 |
| 06.06.2025 | 192,15 | 193,09 | 189,41 | 192,78 | 1,37% | 625.138,00 |
| 05.06.2025 | 191,84 | 192,70 | 189,85 | 190,18 | -0,36% | 679.440,00 |
| 04.06.2025 | 186,98 | 191,90 | 185,32 | 190,87 | 2,08% | 826.553,00 |
| 03.06.2025 | 184,28 | 187,71 | 182,34 | 186,98 | 1,35% | 1.220.550,00 |
| 02.06.2025 | 186,98 | 188,02 | 181,85 | 184,49 | -2,27% | 1.087.396,00 |
| 30.05.2025 | 187,40 | 190,00 | 184,47 | 188,78 | -0,06% | 6.197.591,00 |
| 29.05.2025 | 188,99 | 189,02 | 185,62 | 188,89 | 0,32% | 749.620,00 |
| 28.05.2025 | 191,08 | 192,74 | 187,95 | 188,28 | -1,44% | 666.969,00 |
| 27.05.2025 | 188,00 | 191,11 | 186,50 | 191,03 | 3,13% | 615.105,00 |
| 23.05.2025 | 182,52 | 186,01 | 181,86 | 185,23 | -1,21% | 692.253,00 |
| 22.05.2025 | 187,91 | 189,44 | 186,60 | 187,49 | -0,26% | 556.611,00 |
| 21.05.2025 | 188,58 | 191,13 | 187,23 | 187,97 | -2,02% | 699.354,00 |
| 20.05.2025 | 192,58 | 192,58 | 189,73 | 191,85 | -0,63% | 608.503,00 |
| 19.05.2025 | 190,26 | 193,30 | 190,03 | 193,06 | -0,74% | 437.500,00 |
| 16.05.2025 | 193,56 | 194,66 | 192,88 | 194,49 | 0,72% | 451.046,00 |
| 15.05.2025 | 194,01 | 194,56 | 191,30 | 193,10 | -0,57% | 648.563,00 |
| 14.05.2025 | 194,82 | 195,73 | 191,33 | 194,20 | -0,69% | 886.370,00 |
| 13.05.2025 | 196,00 | 197,32 | 194,70 | 195,54 | -0,23% | 570.658,00 |
| 12.05.2025 | 192,85 | 196,14 | 192,21 | 196,00 | 6,31% | 796.253,00 |
| 09.05.2025 | 187,05 | 187,36 | 183,67 | 184,37 | -1,33% | 377.361,00 |
| 08.05.2025 | 185,95 | 188,16 | 184,82 | 186,86 | 1,60% | 427.548,00 |
| 07.05.2025 | 183,30 | 186,81 | 182,40 | 183,91 | 0,59% | 752.894,00 |
| 06.05.2025 | 180,89 | 185,26 | 180,72 | 182,83 | -0,63% | 573.200,00 |
| 05.05.2025 | 181,69 | 185,87 | 181,02 | 183,99 | 0,32% | 533.217,00 |
| 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 | 0,71% | 524.524,00 |
| 30.04.2025 | 173,52 | 177,73 | 171,42 | 177,37 | 0,64% | 658.512,00 |
| 29.04.2025 | 173,34 | 178,54 | 172,82 | 176,25 | 1,07% | 722.583,00 |
| 28.04.2025 | 174,79 | 175,58 | 172,13 | 174,38 | -0,11% | 649.718,00 |
| 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% | 670.023,00 |
| 23.04.2025 | 178,47 | 188,36 | 171,22 | 171,95 | 5,98% | 2.098.826,00 |
| 22.04.2025 | 161,83 | 163,86 | 158,80 | 162,25 | 1,08% | 1.484.517,00 |
| 21.04.2025 | 160,75 | 161,67 | 157,26 | 160,51 | -1,87% | 739.501,00 |
| 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% | 846.282,00 |
| 15.04.2025 | 163,20 | 165,47 | 162,52 | 164,35 | 1,07% | 568.851,00 |
| 14.04.2025 | 163,00 | 163,45 | 157,51 | 162,61 | 2,48% | 905.804,00 |
| 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% | 1.044.965,00 |
| 09.04.2025 | 142,68 | 167,99 | 142,68 | 166,26 | 15,42% | 1.343.418,00 |
| 08.04.2025 | 151,05 | 152,40 | 141,88 | 144,05 | -1,61% | 984.027,00 |
| 07.04.2025 | 146,88 | 155,20 | 140,99 | 146,40 | -3,72% | 1.603.102,00 |
| 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% | 887.180,00 |
| 02.04.2025 | 172,64 | 179,13 | 172,06 | 178,89 | 2,36% | 607.593,00 |