219,666$
1,53%
Echtzeit-Aktienkurs Manhattan Associates
Bid:
Ask:
Aktienkurse zur Manhattan Associates Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 217,02 | 219,99 | 212,39 | 219,54 | 1,47% | 1.123.851,00 |
| 30.05.2024 | 220,66 | 221,88 | 215,92 | 216,36 | -2,28% | 457.598,00 |
| 29.05.2024 | 223,85 | 226,74 | 220,12 | 221,41 | -1,94% | 507.215,00 |
| 28.05.2024 | 228,10 | 229,90 | 223,53 | 225,79 | -1,03% | 263.239,00 |
| 24.05.2024 | 225,35 | 229,61 | 225,19 | 228,13 | 1,23% | 373.022,00 |
| 23.05.2024 | 225,86 | 226,93 | 223,70 | 225,35 | 0,61% | 420.918,00 |
| 22.05.2024 | 226,40 | 227,44 | 223,04 | 223,98 | -0,75% | 345.336,00 |
| 21.05.2024 | 230,57 | 230,57 | 225,57 | 225,67 | -2,15% | 348.953,00 |
| 20.05.2024 | 228,82 | 231,02 | 228,77 | 230,64 | 0,81% | 363.735,00 |
| 17.05.2024 | 226,68 | 229,88 | 226,60 | 228,78 | 1,37% | 470.709,00 |
| 16.05.2024 | 223,75 | 226,13 | 222,78 | 225,69 | 1,00% | 384.746,00 |
| 15.05.2024 | 218,34 | 223,68 | 217,82 | 223,45 | 3,14% | 315.446,00 |
| 14.05.2024 | 213,31 | 217,10 | 213,31 | 216,64 | 1,41% | 323.045,00 |
| 13.05.2024 | 219,19 | 219,19 | 213,44 | 213,62 | -1,89% | 347.067,00 |
| 10.05.2024 | 217,78 | 219,95 | 216,62 | 217,73 | 0,19% | 292.619,00 |
| 09.05.2024 | 215,27 | 217,89 | 215,11 | 217,31 | 1,25% | 254.417,00 |
| 08.05.2024 | 215,49 | 218,21 | 213,39 | 214,62 | -0,99% | 328.518,00 |
| 07.05.2024 | 214,62 | 217,43 | 214,32 | 216,77 | 1,63% | 622.305,00 |
| 06.05.2024 | 213,04 | 215,10 | 211,66 | 213,30 | 1,20% | 275.119,00 |
| 03.05.2024 | 211,76 | 212,82 | 208,00 | 210,76 | 0,92% | 331.805,00 |
| 02.05.2024 | 209,57 | 210,98 | 207,96 | 208,84 | 0,51% | 380.015,00 |
| 01.05.2024 | 207,18 | 211,90 | 206,07 | 207,79 | 0,84% | 505.538,00 |
| 30.04.2024 | 208,29 | 209,18 | 205,88 | 206,06 | -1,80% | 607.124,00 |
| 29.04.2024 | 210,67 | 211,35 | 207,88 | 209,83 | 0,39% | 393.786,00 |
| 26.04.2024 | 208,33 | 211,26 | 205,79 | 209,02 | 0,35% | 456.441,00 |
| 25.04.2024 | 207,21 | 211,17 | 205,12 | 208,30 | 0,96% | 739.547,00 |
| 24.04.2024 | 208,49 | 217,97 | 205,18 | 206,32 | -10,58% | 1.487.420,00 |
| 23.04.2024 | 229,61 | 233,23 | 229,61 | 230,72 | 1,05% | 538.934,00 |
| 22.04.2024 | 227,20 | 229,67 | 224,78 | 228,32 | 0,87% | 491.440,00 |
| 19.04.2024 | 230,76 | 232,92 | 224,93 | 226,34 | -1,82% | 392.744,00 |
| 18.04.2024 | 229,82 | 232,00 | 227,80 | 230,53 | 0,92% | 546.778,00 |
| 17.04.2024 | 231,45 | 233,20 | 228,26 | 228,43 | -1,11% | 240.940,00 |
| 16.04.2024 | 231,56 | 233,17 | 229,51 | 230,99 | 0,30% | 327.661,00 |
| 15.04.2024 | 238,36 | 240,81 | 230,07 | 230,31 | -3,15% | 565.455,00 |
| 12.04.2024 | 237,19 | 239,46 | 235,59 | 237,81 | -0,77% | 274.185,00 |
| 11.04.2024 | 238,85 | 240,57 | 238,32 | 239,65 | 0,57% | 212.224,00 |
| 10.04.2024 | 238,65 | 241,04 | 237,14 | 238,30 | -1,60% | 222.749,00 |
| 09.04.2024 | 243,50 | 243,60 | 240,66 | 242,18 | -0,07% | 323.803,00 |
| 08.04.2024 | 243,73 | 244,95 | 241,11 | 242,35 | -0,48% | 326.083,00 |
| 05.04.2024 | 243,38 | 245,41 | 242,32 | 243,51 | 0,57% | 315.021,00 |
| 04.04.2024 | 244,03 | 246,80 | 241,52 | 242,13 | 0,18% | 360.668,00 |
| 03.04.2024 | 241,07 | 244,80 | 241,07 | 241,70 | -0,41% | 388.859,00 |
| 02.04.2024 | 245,59 | 245,71 | 241,04 | 242,69 | -1,98% | 430.570,00 |
| 01.04.2024 | 250,25 | 251,31 | 246,55 | 247,58 | -1,06% | 254.853,00 |
| 28.03.2024 | 250,11 | 251,49 | 248,00 | 250,23 | 0,20% | 400.098,00 |
| 27.03.2024 | 251,52 | 252,60 | 247,96 | 249,73 | 0,06% | 228.119,00 |
| 26.03.2024 | 249,42 | 251,67 | 248,37 | 249,58 | 0,43% | 286.856,00 |
| 25.03.2024 | 250,31 | 250,31 | 247,77 | 248,51 | -0,93% | 233.322,00 |
| 22.03.2024 | 252,78 | 253,04 | 249,24 | 250,84 | -0,82% | 367.772,00 |
| 21.03.2024 | 252,40 | 254,43 | 251,43 | 252,92 | 0,71% | 318.832,00 |
| 20.03.2024 | 248,71 | 251,30 | 247,17 | 251,14 | 1,43% | 433.785,00 |
| 19.03.2024 | 245,54 | 249,41 | 244,89 | 247,60 | 0,24% | 428.602,00 |
| 18.03.2024 | 248,19 | 249,37 | 246,70 | 247,00 | 0,00% | 310.961,00 |
| 15.03.2024 | 248,30 | 249,43 | 246,16 | 247,00 | -1,46% | 1.081.985,00 |
| 14.03.2024 | 252,31 | 253,70 | 248,38 | 250,67 | -0,40% | 431.945,00 |
| 13.03.2024 | 255,00 | 255,69 | 251,08 | 251,67 | -1,76% | 336.419,00 |
| 12.03.2024 | 257,22 | 258,57 | 254,79 | 256,19 | 0,27% | 521.368,00 |
| 11.03.2024 | 256,19 | 257,93 | 253,77 | 255,50 | -0,78% | 257.550,00 |
| 08.03.2024 | 266,36 | 266,94 | 257,20 | 257,50 | -3,21% | 338.509,00 |
| 07.03.2024 | 257,00 | 266,77 | 255,71 | 266,03 | 4,45% | 452.234,00 |
| 06.03.2024 | 255,56 | 257,00 | 252,81 | 254,70 | 0,94% | 243.135,00 |
| 05.03.2024 | 254,37 | 257,50 | 250,15 | 252,33 | -1,12% | 357.246,00 |
| 04.03.2024 | 257,00 | 257,67 | 254,32 | 255,18 | -0,61% | 290.514,00 |
| 01.03.2024 | 253,05 | 256,77 | 252,07 | 256,75 | 1,35% | 271.180,00 |
| 29.02.2024 | 255,00 | 257,30 | 251,07 | 253,33 | -0,27% | 659.955,00 |
| 28.02.2024 | 250,17 | 254,47 | 249,31 | 254,01 | 1,42% | 442.850,00 |
| 27.02.2024 | 249,50 | 252,99 | 249,07 | 250,46 | 0,15% | 438.977,00 |
| 26.02.2024 | 250,07 | 252,49 | 249,49 | 250,09 | 0,48% | 255.729,00 |
| 23.02.2024 | 249,99 | 250,80 | 246,04 | 248,90 | 0,26% | 178.555,00 |
| 22.02.2024 | 245,19 | 249,50 | 245,19 | 248,26 | 2,77% | 273.141,00 |
| 21.02.2024 | 240,21 | 241,90 | 239,14 | 241,58 | -0,46% | 298.546,00 |
| 20.02.2024 | 243,31 | 244,08 | 240,20 | 242,70 | -0,46% | 251.889,00 |
| 16.02.2024 | 246,61 | 247,50 | 243,17 | 243,81 | -1,46% | 173.976,00 |
| 15.02.2024 | 249,75 | 249,75 | 245,63 | 247,42 | -0,54% | 264.943,00 |
| 14.02.2024 | 248,38 | 249,94 | 246,08 | 248,77 | 1,29% | 254.037,00 |
| 13.02.2024 | 240,96 | 248,60 | 239,04 | 245,59 | -0,11% | 460.281,00 |
| 12.02.2024 | 250,89 | 251,00 | 244,19 | 245,86 | -1,85% | 315.461,00 |
| 09.02.2024 | 247,46 | 250,92 | 247,46 | 250,50 | 1,41% | 316.536,00 |
| 08.02.2024 | 246,95 | 249,12 | 246,34 | 247,02 | 0,52% | 398.943,00 |
| 07.02.2024 | 249,74 | 251,66 | 245,62 | 245,73 | -0,67% | 475.196,00 |
| 06.02.2024 | 250,29 | 250,84 | 243,81 | 247,39 | -0,71% | 287.664,00 |
| 05.02.2024 | 250,45 | 252,00 | 245,10 | 249,15 | -0,56% | 273.054,00 |
| 02.02.2024 | 249,00 | 252,66 | 248,42 | 250,56 | 0,54% | 378.867,00 |
| 01.02.2024 | 243,08 | 249,26 | 241,96 | 249,21 | 2,76% | 562.754,00 |
| 31.01.2024 | 255,65 | 258,91 | 232,00 | 242,52 | 8,37% | 1.063.834,00 |
| 30.01.2024 | 225,37 | 227,84 | 223,39 | 223,78 | -0,95% | 517.338,00 |
| 29.01.2024 | 219,38 | 226,12 | 219,38 | 225,92 | 2,80% | 584.973,00 |
| 26.01.2024 | 218,47 | 221,28 | 216,66 | 219,76 | 0,68% | 463.590,00 |
| 25.01.2024 | 222,88 | 224,51 | 217,55 | 218,27 | -1,29% | 293.541,00 |
| 24.01.2024 | 224,92 | 225,67 | 221,11 | 221,13 | -0,74% | 332.279,00 |
| 23.01.2024 | 224,59 | 224,64 | 222,29 | 222,77 | -0,72% | 244.147,00 |
| 22.01.2024 | 224,01 | 225,59 | 222,97 | 224,39 | 1,35% | 237.354,00 |
| 19.01.2024 | 219,39 | 221,48 | 217,81 | 221,41 | 1,76% | 258.537,00 |
| 18.01.2024 | 217,73 | 218,69 | 215,52 | 217,57 | 0,37% | 295.093,00 |
| 17.01.2024 | 214,99 | 216,85 | 213,25 | 216,77 | 0,25% | 254.355,00 |
| 16.01.2024 | 212,00 | 218,05 | 211,87 | 216,24 | 2,68% | 427.397,00 |
| 12.01.2024 | 208,39 | 213,69 | 207,83 | 210,60 | 1,69% | 222.864,00 |
| 11.01.2024 | 207,94 | 208,62 | 205,47 | 207,10 | -0,04% | 256.777,00 |
| 10.01.2024 | 204,54 | 207,21 | 203,95 | 207,19 | 1,61% | 254.676,00 |
| 09.01.2024 | 199,84 | 204,37 | 199,84 | 203,91 | 0,88% | 319.215,00 |