WKN: | 913804 |
ISIN: | US5627501092 |
Land: | USA |
Branche: | Technologie |
Sektor: | IT-Services |
Weshalb die Manhattan Associates-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 24. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
23.07.2025 |
189,00 189,00 |
189,00 189,00 |
189,00 | 189,00 |
0 9,88% |
9,88% |
22.07.2025 |
172,00 172,00 |
172,00 172,00 |
172,00 | 172,00 |
0 -1,71% |
-1,71% |
21.07.2025 |
175,00 175,00 |
175,00 175,00 |
175,00 | 175,00 |
0 0,00% |
0,00% |
18.07.2025 |
175,00 175,00 |
175,00 175,00 |
175,00 | 175,00 |
0 2,34% |
2,34% |
17.07.2025 |
171,00 171,00 |
171,00 171,00 |
171,00 | 171,00 |
0 1,18% |
1,18% |
16.07.2025 |
169,00 169,00 |
169,00 169,00 |
169,00 | 169,00 |
0 0,00% |
0,00% |
15.07.2025 |
169,00 169,00 |
169,00 169,00 |
169,00 | 169,00 |
0 0,60% |
0,60% |
14.07.2025 |
168,00 168,00 |
168,00 168,00 |
168,00 | 168,00 |
0 -2,33% |
-2,33% |
11.07.2025 |
172,00 172,00 |
172,00 172,00 |
172,00 | 172,00 |
0 0,00% |
0,00% |
10.07.2025 |
172,00 172,00 |
172,00 172,00 |
172,00 | 172,00 |
0 0,00% |
0,00% |
09.07.2025 |
172,00 172,00 |
172,00 172,00 |
172,00 | 172,00 |
0 0,58% |
0,58% |
08.07.2025 |
171,00 171,00 |
171,00 171,00 |
171,00 | 171,00 |
0 1,18% |
1,18% |
07.07.2025 |
169,00 169,00 |
169,00 169,00 |
169,00 | 169,00 |
0 0,00% |
0,00% |
04.07.2025 |
169,00 169,00 |
169,00 169,00 |
169,00 | 169,00 |
0 0,60% |
0,60% |
03.07.2025 |
168,00 168,00 |
168,00 168,00 |
168,00 | 168,00 |
0 0,00% |
0,00% |
02.07.2025 |
168,00 168,00 |
168,00 168,00 |
168,00 | 168,00 |
0 0,00% |
0,00% |
01.07.2025 |
168,00 168,00 |
168,00 168,00 |
168,00 | 168,00 |
0 0,00% |
0,00% |
30.06.2025 |
168,00 168,00 |
168,00 168,00 |
168,00 | 168,00 |
0 1,82% |
1,82% |
27.06.2025 |
165,00 165,00 |
165,00 165,00 |
165,00 | 165,00 |
0 0,00% |
0,00% |
26.06.2025 |
165,00 165,00 |
165,00 165,00 |
165,00 | 165,00 |
0 -1,20% |
-1,20% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
50,86 47,13 |
52,44 46,30 |
46,30 | 47,13 | -7,33% |
Februar |
47,13 47,83 |
48,32 44,27 |
44,27 | 47,83 | 1,49% |
März |
47,83 47,74 |
48,05 45,12 |
45,12 | 47,74 | -0,19% |
April |
47,74 43,12 |
48,72 42,32 |
42,32 | 43,12 | -9,68% |
Mai |
43,12 41,39 |
43,12 41,28 |
41,28 | 41,39 | -4,01% |
Juni |
41,39 41,74 |
43,10 40,53 |
40,53 | 41,74 | 0,85% |
Juli |
41,74 38,19 |
42,16 36,82 |
36,82 | 38,19 | -8,51% |
August |
38,19 35,14 |
37,38 34,34 |
34,34 | 35,14 | -7,99% |
September |
35,14 35,79 |
37,30 34,80 |
34,80 | 35,79 | 1,85% |
Oktober |
35,79 37,34 |
42,00 35,30 |
35,30 | 37,34 | 4,33% |
November |
37,34 36,31 |
37,04 34,86 |
34,86 | 36,31 | -2,76% |
Dezember |
36,31 41,82 |
41,82 36,31 |
36,31 | 41,82 | 15,17% |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
262,00 189,00 |
274,00 128,00 |
128,00 | 189,00 | -27,86% |
2024 |
195,00 262,00 |
298,00 181,00 |
181,00 | 262,00 | 34,36% |
2023 |
114,00 195,00 |
210,00 109,00 |
109,00 | 195,00 | 71,05% |
2022 |
140,00 114,00 |
152,00 103,00 |
103,00 | 114,00 | -18,57% |
2021 |
84,00 140,00 |
160,00 83,50 |
83,50 | 140,00 | 66,67% |
2020 |
71,50 84,00 |
89,00 34,20 |
34,20 | 84,00 | 17,48% |
2019 |
36,49 71,50 |
79,30 36,32 |
36,32 | 71,50 | 95,94% |
2018 |
41,82 36,49 |
51,85 32,48 |
32,48 | 36,49 | -12,75% |
2017 |
50,86 41,82 |
52,44 34,34 |
34,34 | 41,82 | -17,77% |
2016 |
63,40 50,86 |
63,40 39,78 |
39,78 | 50,86 | -19,78% |
2015 |
33,38 63,40 |
73,14 32,50 |
32,50 | 63,40 | 89,93% |
2014 |
21,53 33,38 |
34,39 21,33 |
21,33 | 33,38 | 55,04% |
2013 |
11,19 21,53 |
22,33 11,19 |
11,19 | 21,53 | 92,40% |
2012 |
7,89 11,19 |
12,43 7,66 |
7,66 | 11,19 | 41,83% |
2011 |
5,86 7,89 |
8,66 5,18 |
5,18 | 7,89 | 34,64% |
2010 |
4,27 5,86 |
6,13 3,74 |
3,74 | 5,86 | 37,24% |
2009 |
2,60 4,27 |
4,27 2,60 |
2,60 | 4,27 | 64,23% |
2008 |
4,45 2,60 |
4,45 2,51 |
2,51 | 2,60 | -41,57% |
2007 |
5,74 4,45 |
5,74 4,29 |
4,29 | 4,45 | -22,47% |
2006 |
4,34 5,74 |
5,78 3,54 |
3,54 | 5,74 | 32,26% |
2005 |
4,50 4,34 |
4,94 3,40 |
3,40 | 4,34 | -3,56% |
2004 |
5,52 4,50 |
6,42 3,91 |
3,91 | 4,50 | -18,48% |
2003 |
5,70 5,52 |
7,63 3,92 |
3,92 | 5,52 | -3,16% |
2002 |
8,07 5,70 |
11,07 3,20 |
3,20 | 5,70 | -29,37% |
2001 |
12,13 8,07 |
12,13 3,00 |
3,00 | 8,07 | -33,47% |
2000 |
9,88 12,13 |
21,75 8,13 |
8,13 | 12,13 | 22,77% |