Echtzeit-Aktienkurs Manhattan Associates Inc.
Bid:
Ask:
Aktienkurse zur Manhattan Associates Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 122,90 | 123,08 | 122,52 | 123,08 | 2,47% | - |
| 25.02.2021 | 123,76 | 125,29 | 119,53 | 120,11 | -4,05% | - |
| 24.02.2021 | 122,67 | 125,38 | 121,81 | 125,19 | 0,75% | - |
| 23.02.2021 | 123,84 | 125,34 | 122,19 | 124,25 | -2,37% | - |
| 22.02.2021 | 129,57 | 129,90 | 126,74 | 127,27 | -3,50% | - |
| 19.02.2021 | 133,27 | 134,32 | 131,50 | 131,89 | -1,07% | - |
| 18.02.2021 | 132,56 | 134,48 | 131,77 | 133,32 | -0,88% | - |
| 17.02.2021 | 134,39 | 135,28 | 132,19 | 134,51 | -1,05% | - |
| 16.02.2021 | 138,29 | 139,12 | 135,38 | 135,94 | -2,54% | - |
| 12.02.2021 | 141,38 | 142,44 | 138,54 | 139,48 | -3,31% | - |
| 11.02.2021 | 144,61 | 146,68 | 142,48 | 144,25 | 1,53% | - |
| 10.02.2021 | 139,80 | 143,63 | 137,87 | 142,07 | 1,96% | - |
| 09.02.2021 | 135,96 | 139,59 | 135,29 | 139,34 | 3,53% | - |
| 08.02.2021 | 133,75 | 134,97 | 132,75 | 134,59 | 3,01% | - |
| 05.02.2021 | 126,99 | 130,87 | 126,54 | 130,66 | 3,95% | - |
| 04.02.2021 | 122,64 | 127,18 | 122,37 | 125,70 | 4,84% | - |
| 03.02.2021 | 124,10 | 124,10 | 114,22 | 119,90 | 2,69% | - |
| 02.02.2021 | 117,13 | 118,51 | 114,70 | 116,75 | 1,18% | - |
| 01.02.2021 | 113,32 | 116,80 | 112,40 | 115,39 | 1,90% | - |
| 29.01.2021 | 112,68 | 113,24 | 112,67 | 113,24 | -2,23% | - |
| 28.01.2021 | 116,88 | 116,94 | 114,30 | 115,82 | -0,98% | - |
| 27.01.2021 | 119,60 | 120,32 | 115,13 | 116,96 | -1,59% | - |
| 26.01.2021 | 118,11 | 119,56 | 116,59 | 118,86 | 0,57% | - |
| 25.01.2021 | 118,19 | 118,20 | 118,19 | 118,19 | 0,00% | - |
| 22.01.2021 | 115,54 | 120,04 | 115,12 | 118,19 | 0,03% | - |
| 21.01.2021 | 118,24 | 118,24 | 118,03 | 118,16 | -0,24% | - |
| 20.01.2021 | 118,17 | 118,80 | 116,16 | 118,44 | 3,43% | - |
| 19.01.2021 | 113,75 | 115,80 | 112,42 | 114,51 | 0,03% | - |
| 15.01.2021 | 112,99 | 115,94 | 111,95 | 114,48 | -0,25% | - |
| 14.01.2021 | 115,61 | 118,21 | 114,37 | 114,76 | 1,51% | - |
| 13.01.2021 | 114,89 | 115,25 | 112,49 | 113,06 | -0,75% | - |
| 12.01.2021 | 114,88 | 118,35 | 113,89 | 113,91 | 0,16% | - |
| 11.01.2021 | 111,99 | 114,07 | 111,85 | 113,72 | 2,57% | - |
| 08.01.2021 | 109,17 | 111,67 | 109,07 | 110,87 | 1,41% | - |
| 07.01.2021 | 108,43 | 109,81 | 106,86 | 109,33 | 2,59% | - |
| 06.01.2021 | 105,21 | 107,42 | 104,82 | 106,57 | 1,60% | - |
| 05.01.2021 | 102,80 | 105,01 | 102,37 | 104,89 | 1,49% | - |
| 04.01.2021 | 103,35 | 103,35 | 103,35 | 103,35 | -1,86% | - |
| 31.12.2020 | 105,32 | 106,64 | 104,30 | 105,31 | 0,32% | - |
| 30.12.2020 | 105,93 | 106,00 | 104,00 | 104,97 | 1,67% | - |
| 29.12.2020 | 103,01 | 103,77 | 101,29 | 103,25 | -1,81% | - |
| 28.12.2020 | 105,21 | 105,21 | 102,79 | 105,15 | -1,83% | - |
| 24.12.2020 | 105,86 | 108,57 | 103,97 | 107,11 | -0,16% | - |
| 23.12.2020 | 106,47 | 107,82 | 105,15 | 107,28 | 0,95% | - |
| 22.12.2020 | 105,93 | 106,98 | 104,84 | 106,28 | 2,84% | - |
| 21.12.2020 | 101,38 | 104,13 | 101,38 | 103,34 | -0,94% | - |
| 18.12.2020 | 105,37 | 106,19 | 102,65 | 104,32 | -0,07% | - |
| 17.12.2020 | 102,84 | 104,79 | 102,24 | 104,39 | 3,11% | - |
| 16.12.2020 | 100,22 | 101,84 | 100,03 | 101,24 | 2,47% | - |
| 15.12.2020 | 100,00 | 101,07 | 98,73 | 98,80 | -0,28% | - |
| 14.12.2020 | 100,58 | 100,58 | 98,56 | 99,07 | -0,65% | - |
| 11.12.2020 | 100,95 | 101,22 | 98,82 | 99,72 | -1,52% | - |
| 10.12.2020 | 99,82 | 102,10 | 99,60 | 101,25 | 1,56% | - |
| 09.12.2020 | 101,12 | 101,39 | 98,87 | 99,70 | -4,21% | - |
| 08.12.2020 | 101,70 | 105,75 | 101,46 | 104,08 | 1,74% | - |
| 07.12.2020 | 103,51 | 104,54 | 102,10 | 102,30 | -2,36% | - |
| 04.12.2020 | 104,75 | 104,77 | 104,75 | 104,77 | 2,46% | - |
| 03.12.2020 | 102,33 | 103,78 | 101,66 | 102,26 | 2,03% | - |
| 02.12.2020 | 101,77 | 102,59 | 100,19 | 100,23 | -3,09% | - |
| 01.12.2020 | 103,88 | 104,82 | 102,57 | 103,43 | 0,83% | - |
| 30.11.2020 | 100,68 | 102,95 | 99,75 | 102,58 | 2,52% | - |
| 27.11.2020 | 97,95 | 100,78 | 97,89 | 100,06 | 3,92% | - |
| 25.11.2020 | 96,61 | 98,01 | 94,09 | 96,28 | 1,30% | - |
| 24.11.2020 | 95,59 | 96,45 | 94,46 | 95,04 | -1,59% | - |
| 23.11.2020 | 95,00 | 97,54 | 95,00 | 96,58 | 0,57% | - |
| 20.11.2020 | 95,37 | 96,83 | 94,86 | 96,03 | 3,64% | - |
| 19.11.2020 | 92,99 | 94,99 | 92,49 | 92,66 | 1,68% | - |
| 18.11.2020 | 91,97 | 93,19 | 89,67 | 91,13 | -1,86% | - |
| 17.11.2020 | 92,45 | 92,86 | 91,03 | 92,86 | -0,60% | - |
| 16.11.2020 | 92,81 | 94,17 | 92,65 | 93,43 | 0,39% | - |
| 13.11.2020 | 92,12 | 93,83 | 91,81 | 93,06 | 1,92% | - |
| 12.11.2020 | 94,76 | 95,15 | 90,03 | 91,31 | -4,01% | - |
| 11.11.2020 | 94,09 | 96,64 | 0,00 | 95,12 | 2,10% | - |
| 10.11.2020 | 94,60 | 95,29 | 92,57 | 93,17 | -2,66% | - |
| 09.11.2020 | 97,50 | 101,21 | 95,39 | 95,71 | 1,36% | - |
| 06.11.2020 | 92,92 | 95,63 | 92,74 | 94,43 | 1,23% | - |
| 05.11.2020 | 95,28 | 96,00 | 92,70 | 93,29 | -1,17% | - |
| 04.11.2020 | 94,19 | 96,02 | 0,00 | 94,39 | 5,41% | - |
| 03.11.2020 | 86,71 | 90,18 | 85,68 | 89,55 | 6,34% | - |
| 02.11.2020 | 0,00 | 86,72 | 0,00 | 84,21 | -1,49% | - |
| 30.10.2020 | 85,52 | 86,66 | 0,00 | 85,48 | -2,45% | - |
| 29.10.2020 | 87,82 | 89,48 | 86,95 | 87,63 | -0,02% | - |
| 28.10.2020 | 89,01 | 90,39 | 86,26 | 87,65 | -6,28% | - |
| 27.10.2020 | 93,94 | 94,37 | 91,16 | 93,52 | 1,16% | - |
| 26.10.2020 | 92,16 | 93,46 | 90,50 | 92,45 | -5,34% | - |
| 23.10.2020 | 0,00 | 100,39 | 0,00 | 97,67 | -5,68% | - |
| 22.10.2020 | 101,03 | 104,28 | 99,79 | 103,55 | 6,80% | - |
| 21.10.2020 | 99,91 | 101,46 | 96,96 | 96,96 | 0,89% | - |
| 20.10.2020 | 101,38 | 101,67 | 96,10 | 96,10 | -5,66% | - |
| 19.10.2020 | 101,51 | 102,28 | 99,37 | 101,87 | -0,10% | - |
| 16.10.2020 | 104,23 | 104,29 | 101,63 | 101,97 | -2,12% | - |
| 15.10.2020 | 103,30 | 106,07 | 101,25 | 104,18 | -0,92% | - |
| 14.10.2020 | 105,51 | 106,12 | 102,50 | 105,14 | 1,13% | - |
| 13.10.2020 | 103,98 | 103,99 | 103,80 | 103,97 | 0,22% | - |
| 12.10.2020 | 102,07 | 104,02 | 101,98 | 103,75 | 1,91% | - |
| 09.10.2020 | 100,99 | 102,38 | 100,03 | 101,81 | 1,30% | - |
| 08.10.2020 | 100,28 | 101,34 | 99,47 | 100,50 | 0,89% | - |
| 07.10.2020 | 99,32 | 99,99 | 98,49 | 99,62 | 2,31% | - |
| 06.10.2020 | 97,20 | 99,79 | 96,60 | 97,37 | 0,20% | - |
| 05.10.2020 | 96,21 | 97,73 | 95,61 | 97,17 | 1,39% | - |