189,290$
-1,07%
Echtzeit-Aktienkurs Manhattan Associates Inc.
Bid:
Ask:
Aktienkurse zur Manhattan Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 195,00 | 196,32 | 187,77 | 190,97 | -6,54% | 1.755.775,00 |
| 29.07.2026 | 192,57 | 215,00 | 190,83 | 204,34 | 21,51% | 2.869.736,00 |
| 28.07.2026 | 162,56 | 170,89 | 162,56 | 168,17 | 5,62% | 971.348,00 |
| 27.07.2026 | 155,23 | 163,84 | 153,91 | 159,22 | 4,98% | 912.609,00 |
| 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% | 648.497,00 |
| 22.07.2026 | 159,12 | 159,46 | 148,06 | 149,11 | -6,29% | 897.691,00 |
| 21.07.2026 | 161,73 | 164,76 | 158,71 | 159,12 | -3,88% | 622.710,00 |
| 20.07.2026 | 162,51 | 167,42 | 160,03 | 165,54 | 1,44% | 544.119,00 |
| 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% | 841.003,00 |
| 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% | 644.092,00 |
| 13.07.2026 | 156,50 | 160,70 | 156,37 | 158,41 | 2,27% | 567.710,00 |
| 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% | 627.919,00 |
| 08.07.2026 | 156,10 | 156,91 | 152,64 | 154,78 | -2,22% | 1.050.379,00 |
| 07.07.2026 | 157,41 | 159,48 | 155,28 | 158,29 | 2,89% | 797.737,00 |
| 06.07.2026 | 149,41 | 155,50 | 148,48 | 153,85 | 1,86% | 583.641,00 |
| 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% | 750.107,00 |
| 30.06.2026 | 136,21 | 139,88 | 135,65 | 139,27 | 0,87% | 546.498,00 |
| 29.06.2026 | 140,68 | 142,11 | 136,70 | 138,07 | 0,16% | 669.945,00 |
| 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% | 697.015,00 |
| 24.06.2026 | 129,41 | 134,18 | 128,65 | 130,87 | 0,51% | 576.615,00 |
| 23.06.2026 | 132,27 | 133,54 | 130,10 | 130,20 | 1,13% | 484.638,00 |
| 22.06.2026 | 129,06 | 132,52 | 126,54 | 128,75 | -2,67% | 478.444,00 |
| 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% | 723.090,00 |
| 16.06.2026 | 144,01 | 145,55 | 139,25 | 139,47 | -3,13% | 562.194,00 |
| 15.06.2026 | 144,00 | 147,26 | 142,93 | 143,98 | 0,74% | 569.008,00 |
| 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% | 525.945,00 |
| 10.06.2026 | 143,84 | 148,95 | 142,28 | 145,15 | -0,94% | 388.562,00 |
| 09.06.2026 | 145,11 | 149,12 | 143,89 | 146,52 | -0,26% | 460.663,00 |
| 08.06.2026 | 145,69 | 148,74 | 143,99 | 146,90 | -0,50% | 522.328,00 |
| 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% | 559.401,00 |
| 03.06.2026 | 152,48 | 153,08 | 149,00 | 151,26 | -2,47% | 548.709,00 |
| 02.06.2026 | 157,50 | 157,57 | 150,64 | 155,09 | -3,77% | 758.857,00 |
| 01.06.2026 | 153,01 | 162,77 | 150,98 | 161,16 | 7,40% | 813.031,00 |
| 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% | 462.969,00 |
| 27.05.2026 | 136,31 | 141,33 | 135,48 | 138,55 | -0,85% | 604.599,00 |
| 26.05.2026 | 136,87 | 140,77 | 136,52 | 139,74 | 0,79% | 690.286,00 |
| 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% | 427.719,00 |
| 20.05.2026 | 132,74 | 137,48 | 129,58 | 137,29 | 1,32% | 574.386,00 |
| 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% | 550.599,00 |
| 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% | 443.903,00 |
| 13.05.2026 | 132,93 | 133,51 | 124,33 | 125,56 | -6,91% | 723.395,00 |
| 12.05.2026 | 139,42 | 139,42 | 134,65 | 134,88 | -2,07% | 461.712,00 |
| 11.05.2026 | 141,59 | 143,16 | 136,11 | 137,73 | -3,70% | 545.098,00 |
| 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% | 645.899,00 |
| 06.05.2026 | 139,99 | 143,49 | 136,90 | 137,80 | -2,37% | 566.460,00 |
| 05.05.2026 | 141,27 | 142,30 | 136,90 | 141,15 | 0,27% | 652.949,00 |
| 04.05.2026 | 140,39 | 143,46 | 139,12 | 140,77 | 0,46% | 563.234,00 |
| 01.05.2026 | 142,35 | 144,40 | 138,01 | 140,13 | 1,54% | 855.911,00 |
| 30.04.2026 | 141,64 | 142,22 | 136,99 | 138,01 | -4,05% | 741.557,00 |
| 29.04.2026 | 140,10 | 146,11 | 138,87 | 143,83 | 2,50% | 833.944,00 |
| 28.04.2026 | 140,26 | 143,14 | 139,11 | 140,32 | 1,80% | 929.185,00 |
| 27.04.2026 | 141,65 | 143,68 | 137,76 | 137,84 | -3,17% | 1.191.345,00 |
| 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% | 1.176.322,00 |
| 22.04.2026 | 149,00 | 149,01 | 139,60 | 142,88 | 6,21% | 1.474.758,00 |
| 21.04.2026 | 133,72 | 138,81 | 133,72 | 134,52 | 0,52% | 846.001,00 |
| 20.04.2026 | 132,50 | 136,37 | 132,50 | 133,83 | 0,84% | 578.857,00 |
| 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% | 714.125,00 |
| 15.04.2026 | 128,46 | 131,32 | 127,48 | 128,88 | 1,80% | 937.358,00 |
| 14.04.2026 | 127,44 | 129,22 | 125,33 | 126,60 | 0,38% | 392.958,00 |
| 13.04.2026 | 121,07 | 127,65 | 119,14 | 126,12 | 4,33% | 923.311,00 |
| 10.04.2026 | 123,01 | 124,19 | 119,06 | 120,88 | -2,90% | 1.185.808,00 |
| 09.04.2026 | 131,69 | 132,44 | 122,28 | 124,49 | -6,77% | 902.259,00 |
| 08.04.2026 | 138,02 | 139,68 | 133,10 | 133,53 | -1,08% | 696.375,00 |
| 07.04.2026 | 135,22 | 138,40 | 132,50 | 134,99 | -1,05% | 465.277,00 |
| 06.04.2026 | 134,25 | 136,76 | 133,13 | 136,42 | 1,38% | 355.345,00 |
| 02.04.2026 | 134,06 | 136,44 | 130,57 | 134,56 | 0,21% | 449.144,00 |
| 01.04.2026 | 134,86 | 135,96 | 130,90 | 134,28 | 0,87% | 510.321,00 |
| 31.03.2026 | 131,76 | 135,52 | 130,31 | 133,12 | 2,04% | 418.026,00 |
| 30.03.2026 | 128,37 | 131,96 | 128,37 | 130,46 | 2,40% | 509.442,00 |
| 27.03.2026 | 130,22 | 131,17 | 126,00 | 127,40 | -3,64% | 480.568,00 |
| 26.03.2026 | 129,46 | 135,84 | 129,42 | 132,21 | 1,29% | 418.991,00 |
| 25.03.2026 | 135,12 | 136,77 | 127,35 | 130,53 | -1,63% | 597.556,00 |
| 24.03.2026 | 137,19 | 139,48 | 131,90 | 132,69 | -4,73% | 646.689,00 |
| 23.03.2026 | 139,34 | 141,72 | 138,08 | 139,28 | 1,43% | 535.165,00 |
| 20.03.2026 | 138,11 | 139,61 | 136,08 | 137,32 | -1,73% | 946.507,00 |
| 19.03.2026 | 138,02 | 142,00 | 137,62 | 139,74 | 1,10% | 457.516,00 |
| 18.03.2026 | 138,39 | 141,77 | 138,00 | 138,22 | -1,71% | 522.898,00 |
| 17.03.2026 | 140,37 | 146,50 | 140,29 | 140,62 | -0,43% | 521.152,00 |
| 16.03.2026 | 141,61 | 143,74 | 140,02 | 141,23 | 0,32% | 413.723,00 |
| 13.03.2026 | 141,15 | 142,79 | 138,23 | 140,78 | 0,35% | 676.999,00 |
| 12.03.2026 | 142,21 | 147,13 | 140,07 | 140,29 | -2,17% | 621.972,00 |
| 11.03.2026 | 145,77 | 149,00 | 141,14 | 143,40 | -1,13% | 577.149,00 |
| 10.03.2026 | 149,00 | 149,12 | 143,09 | 145,04 | -3,41% | 816.900,00 |
| 09.03.2026 | 152,29 | 152,29 | 148,00 | 150,16 | -1,50% | 934.592,00 |