Jetzt handeln
MANHATTAN ASSOC. DL-,01
ISIN: US5627501092 | WKN: 913804
145,5000 €
-2,5000 -1,69 %
15.12. 23:00
Status: closed
Geld
145,0000 €
Stück: 34
Brief
146,0000 €
Stück: 34
| Zeit | Kurs | Volumen | |
|---|---|---|---|
08.12. 19:38:03.211 | 152,00 € | 12 | |
27.11. 18:04:12.557 | 153,00 € | 1 | |
03.11. 16:32:45.010 | 156,00 € | 61 | |
20.10. 17:28:51.830 | 172,00 € | 2 | |
29.09. 17:08:53.812 | 181,00 € | 2 | |
18.09. 11:51:44.094 | 181,00 € | 6 | |
27.08. 17:01:58.982 | 188,00 € | 1 | |
13.08. 21:53:12.926 | 187,00 € | 1 | |
13.08. 21:51:59.006 | 187,00 € | 1 | |
13.08. 12:07:25.306 | 183,00 € | 1 | |
04.08. 16:40:57.012 | 186,00 € | 16 | |
28.07. 15:40:23.161 | 189,00 € | 5 | |
23.07. 15:31:36.962 | 208,00 € | 5 | |
08.07. 20:28:48.160 | 173,00 € | 9 | |
04.07. 12:47:24.064 | 168,00 € | 33 | |
16.06. 18:31:50.925 | 165,00 € | 6 | |
12.06. 08:46:24.308 | 165,00 € | 6 | |
10.06. 09:41:05.022 | 168,00 € | 11 | |
09.06. 21:34:22.632 | 170,00 € | 50 | |
06.06. 09:13:42.313 | 166,00 € | 3 | |
28.04. 19:15:22.654 | 150,00 € | 22 | |
23.04. 07:43:49.264 | 150,00 € | 30 | |
15.04. 10:40:16.545 | 144,00 € | 22 | |
11.04. 10:09:35.569 | 138,00 € | 50 | |
09.04. 22:48:03.070 | 151,00 € | 50 | |
08.04. 19:08:45.461 | 132,00 € | 35 | |
08.04. 08:31:27.442 | 135,00 € | 35 | |
04.04. 13:10:26.565 | 141,00 € | 60 | |
03.04. 07:42:50.636 | 159,00 € | 31 | |
28.03. 13:03:59.592 | 162,00 € | 20 | |
19.03. 10:50:47.840 | 158,00 € | 3 | |
07.03. 17:21:44.726 | 155,00 € | 14 | |
20.02. 22:42:43.365 | 176,00 € | 1 | |
20.02. 19:34:55.788 | 174,00 € | 3 | |
18.02. 18:31:55.392 | 178,00 € | 60 | |
17.02. 22:32:58.302 | 181,00 € | 25 | |
14.02. 17:00:36.356 | 181,00 € | 60 | |
11.02. 16:14:19.695 | 170,00 € | 6 | |
10.02. 18:25:33.323 | 177,00 € | 7 | |
06.02. 21:02:51.784 | 191,00 € | 8 | |
04.02. 11:21:32.497 | 193,00 € | 15 | |
31.01. 21:09:48.199 | 200,00 € | 5 | |
30.01. 17:49:50.892 | 212,00 € | 6 | |
30.01. 15:39:43.847 | 212,00 € | 16 | |
30.01. 13:48:26.677 | 218,00 € | 25 | |
29.01. 18:21:21.184 | 214,00 € | 19 | |
28.01. 22:36:07.840 | 222,00 € | 2 | |
24.01. 10:57:35.059 | 272,00 € | 7 | |
06.01. 08:32:50.486 | 266,00 € | 38 | |
02.01. 16:17:45.512 | 266,00 € | 4 | |
30.12. 07:36:19.926 | 264,00 € | 1 | |
29.12. 17:40:00.699 | 264,00 € | 5 | |
19.12. 09:08:51.086 | 272,00 € | 8 | |
18.12. 21:59:51.353 | 270,00 € | 4 | |
18.12. 21:40:21.517 | 270,00 € | 24 | |
05.12. 13:14:41.098 | 290,00 € | 5 | |
03.12. 20:14:24.187 | 282,00 € | 4 | |
26.11. 18:52:40.092 | 274,00 € | 1 | |
18.11. 17:51:43.200 | 260,00 € | 1 | |
06.11. 21:49:37.971 | 262,00 € | 40 | |
24.10. 15:48:16.075 | 252,00 € | 15 | |
24.10. 10:43:53.762 | 252,00 € | 3 | |
25.09. 19:41:06.440 | 252,00 € | 3 | |
17.09. 13:30:25.751 | 244,00 € | 61 | |
12.08. 21:57:14.076 | 224,00 € | 4 | |
05.08. 13:02:55.950 | 216,00 € | 20 | |
05.08. 09:12:56.522 | 218,00 € | 40 | |
02.08. 08:08:04.874 | 230,00 € | 6 | |
29.07. 21:20:56.218 | 238,00 € | 4 | |
29.07. 10:06:33.094 | 240,00 € | 10 | |
24.07. 13:13:18.500 | 224,00 € | 18 | |
24.07. 13:10:27.348 | 224,00 € | 18 | |
19.07. 16:28:01.263 | 200,00 € | 6 | |
17.07. 11:07:59.092 | 218,00 € | 8 | |
05.07. 15:39:31.954 | 230,00 € | 10 | |
17.06. 20:11:05.155 | 216,00 € | 7 | |
10.06. 20:21:57.742 | 204,00 € | 2 | |
30.05. 17:19:39.635 | 200,00 € | 7 | |
27.05. 16:11:58.075 | 210,00 € | 18 | |
27.05. 16:10:53.274 | 212,00 € | 18 | |
15.05. 20:57:31.984 | 204,00 € | 8 | |
14.05. 17:29:01.892 | 200,00 € | 3 | |
29.04. 07:32:03.621 | 196,00 € | 3 | |
25.04. 15:33:38.552 | 196,00 € | 40 | |
23.04. 22:10:13.055 | 216,00 € | 30 | |
22.04. 07:35:38.095 | 214,00 € | 5 | |
18.04. 18:50:28.128 | 218,00 € | 2 | |
05.04. 11:13:34.836 | 222,00 € | 1 | |
19.03. 17:11:29.938 | 228,00 € | 9 | |
18.03. 17:50:41.150 | 226,00 € | 4 | |
31.01. 20:19:22.642 | 224,00 € | 4 | |
31.01. 17:16:20.695 | 222,00 € | 6 | |
29.01. 09:07:15.924 | 204,00 € | 6 | |
15.12. 16:27:39.253 | 198,00 € | 25 | |
08.11. 13:47:03.779 | 199,00 € | 7 | |
06.11. 20:28:56.346 | 193,00 € | 25 | |
06.11. 15:36:39.060 | 196,00 € | 7 | |
19.10. 21:15:05.511 | 186,00 € | 7 | |
11.10. 08:09:40.047 | 198,00 € | 6 | |
08.09. 16:53:26.528 | 189,00 € | 50 | |
30.08. 16:57:55.672 | 186,00 € | 30 | |
25.08. 20:44:43.848 | 179,00 € | 7 | |
26.07. 15:33:35.799 | 177,00 € | 30 | |
26.07. 07:42:48.313 | 183,00 € | 10 | |
25.07. 22:07:05.126 | 176,00 € | 10 | |
20.07. 19:23:35.400 | 186,00 € | 16 | |
17.07. 08:26:46.435 | 178,00 € | 1 | |
17.07. 08:21:21.118 | 179,00 € | 1 | |
17.07. 08:17:32.872 | 179,00 € | 1 | |
14.07. 18:40:33.855 | 179,00 € | 6 | |
26.04. 15:31:28.716 | 149,00 € | 15 | |
26.04. 07:32:32.345 | 143,00 € | 15 | |
21.03. 09:27:34.100 | 136,00 € | 8 | |
28.02. 22:22:28.027 | 133,00 € | 36 | |
03.02. 17:55:39.702 | 136,00 € | 10 | |
03.02. 15:43:52.959 | 140,00 € | 10 | |
03.02. 15:38:24.235 | 140,00 € | 8 | |
03.02. 09:13:09.514 | 127,00 € | 8 | |
03.02. 08:18:02.669 | 127,00 € | 10 | |
30.11. 17:06:00.378 | 116,00 € | 10 | |
26.10. 14:26:51.353 | 132,00 € | 75 | |
26.10. 10:49:31.453 | 133,00 € | 75 | |
17.10. 20:43:37.497 | 129,00 € | 2 | |
04.10. 17:26:57.972 | 139,00 € | 2 | |
27.04. 15:45:38.881 | 125,00 € | 85 | |
27.04. 09:28:53.730 | 122,00 € | 85 | |
14.04. 16:43:05.506 | 127,00 € | 5 | |
13.12. 22:13:42.618 | 135,00 € | 3 | |
08.12. 20:23:49.528 | 137,00 € | 12 | |
01.11. 20:35:02.887 | 157,00 € | 4 | |
27.10. 13:48:35.750 | 146,00 € | 72 | |
23.09. 18:23:31.981 | 137,00 € | 40 | |
30.08. 09:22:13.870 | 140,00 € | 8 | |
14.07. 08:01:31.099 | 120,00 € | 20 | |
08.07. 11:49:13.450 | 124,00 € | 200 | |
01.07. 15:31:06.710 | 122,00 € | 17 | |
21.06. 13:07:54.298 | 118,00 € | 8 | |
04.05. 12:36:30.825 | 114,00 € | 5 | |
28.04. 15:40:51.635 | 112,00 € | 21 | |
27.04. 08:36:27.795 | 107,00 € | 2 | |
13.04. 08:45:04.671 | 103,00 € | 19 | |
09.03. 20:15:39.238 | 101,00 € | 10 | |
01.03. 16:45:30.489 | 108,00 € | 27 | |
04.02. 19:07:50.759 | 104,00 € | 4 | |
16.01. 10:56:53.302 | 93,00 € | 51 | |
07.12. 15:20:48.243 | 86,00 € | 11 | |
27.11. 19:46:19.317 | 84,00 € | 24 | |
30.10. 09:45:19.773 | 74,00 € | 24 | |
23.10. 08:44:36.511 | 83,50 € | 120 | |
23.10. 08:35:22.494 | 83,50 € | 130 | |
09.07. 17:10:11.841 | 80,50 € | 20 | |
04.06. 17:07:02.878 | 78,50 € | 300 | |
11.05. 13:22:20.278 | 70,00 € | 16 | |
04.05. 09:38:44.624 | 62,00 € | 10 | |
23.04. 15:46:12.675 | 53,50 € | 10 | |
22.04. 15:11:25.901 | 50,00 € | 30 | |
14.04. 07:31:14.893 | 51,50 € | 19 | |
27.02. 11:40:15.264 | 65,00 € | 30 | |
26.02. 10:10:08.912 | 65,50 € | 27 | |
29.01. 20:59:12.337 | 80,50 € | 19 | |
09.01. 10:45:24.055 | 75,00 € | 2 | |
09.01. 10:41:37.133 | 75,00 € | 1 | |
02.01. 07:30:17.191 | 71,50 € | 27 | |
10.12. 13:35:57.467 | 72,00 € | 44 | |
08.11. 17:51:19.649 | 67,50 € | 3 | |
07.11. 15:28:22.794 | 68,50 € | 5 | |
05.11. 14:59:43.486 | 68,00 € | 50 | |
04.11. 17:37:12.797 | 67,00 € | 3 | |
04.11. 16:42:01.734 | 67,50 € | 17 | |
04.11. 16:25:21.994 | 67,50 € | 17 | |
04.11. 15:21:13.571 | 68,00 € | 75 | |
04.11. 14:58:37.695 | 67,50 € | 10 | |
25.10. 08:26:30.382 | 68,50 € | 6 | |
24.10. 18:17:51.580 | 69,00 € | 2 | |
24.10. 18:14:14.439 | 69,00 € | 1 | |
24.10. 07:32:17.793 | 67,50 € | 11 | |
23.10. 20:49:52.988 | 65,50 € | 1 | |
23.10. 15:32:03.545 | 72,50 € | 1 | |
23.10. 14:29:10.727 | 71,00 € | 136 | |
22.10. 16:05:16.688 | 68,50 € | 73 | |
21.10. 21:01:11.517 | 68,00 € | 32 | |
18.10. 18:06:58.011 | 70,00 € | 20 | |
18.10. 13:08:10.553 | 73,50 € | 6 | |
11.10. 12:48:40.420 | 78,00 € | 26 | |
10.10. 16:07:51.350 | 77,00 € | 1 | |
04.10. 17:30:58.068 | 77,50 € | 3 | |
30.09. 15:43:31.666 | 73,00 € | 7 | |
13.09. 15:56:10.958 | 74,50 € | 50 | |
09.09. 12:11:22.881 | 74,69 € | 7 | |
06.09. 15:31:22.529 | 74,28 € | 10 | |
05.09. 17:37:13.718 | 74,10 € | 1 | |
05.09. 17:07:05.274 | 74,48 € | 2 | |
04.09. 20:21:13.079 | 73,54 € | 71 | |
02.09. 07:32:15.590 | 75,29 € | 66 | |
28.08. 16:35:16.455 | 74,51 € | 14 | |
22.08. 08:00:31.208 | 77,79 € | 1 | |
20.08. 16:21:01.610 | 76,01 € | 2 | |
19.08. 12:20:00.342 | 76,10 € | 10 | |
15.08. 16:32:02.953 | 73,82 € | 60 | |
13.08. 18:41:43.942 | 75,72 € | 26 | |
08.08. 17:12:33.499 | 76,10 € | 70 | |
07.08. 14:50:45.118 | 73,00 € | 17 | |
07.08. 14:08:43.026 | 73,37 € | 1 | |
06.08. 21:08:55.904 | 74,02 € | 10 | |
06.08. 19:44:17.085 | 72,35 € | 1 | |
06.08. 16:06:11.359 | 71,90 € | 75 | |
05.08. 18:38:18.800 | 70,85 € | 71 | |
05.08. 17:26:25.766 | 70,21 € | 9 | |
05.08. 16:13:32.816 | 70,87 € | 40 | |
05.08. 16:04:04.336 | 71,33 € | 7 | |
05.08. 15:31:13.715 | 71,74 € | 14 | |
05.08. 13:11:36.456 | 71,70 € | 5 | |
30.07. 09:23:22.134 | 78,52 € | 20 | |
29.07. 19:42:30.902 | 78,31 € | 11 | |
25.07. 17:22:48.054 | 78,25 € | 40 | |
24.07. 20:10:40.451 | 77,10 € | 1.200 | |
24.07. 19:01:19.561 | 77,70 € | 1.200 | |
24.07. 16:54:23.913 | 78,41 € | 13 | |
17.07. 17:09:28.442 | 63,32 € | 7 | |
16.07. 17:03:10.246 | 64,03 € | 7 | |
03.07. 18:10:34.346 | 62,521 € | 25 | |
13.06. 21:16:01.431 | 60,28 € | 200 | |
13.06. 08:41:26.586 | 61,195 € | 200 | |
11.06. 08:01:07.731 | 58,991 € | 24 | |
05.06. 13:30:47.917 | 58,34 € | 1 | |
03.06. 18:49:55.881 | 57,153 € | 15 | |
23.05. 19:24:20.003 | 58,396 € | 10 | |
09.05. 15:57:15.374 | 58,955 € | 1 | |
06.05. 16:23:53.407 | 60,424 € | 25 | |
02.05. 18:20:15.263 | 59,228 € | 80 | |
29.04. 16:47:52.013 | 61,167 € | 32 | |
29.04. 16:19:03.066 | 60,711 € | 15 | |
25.04. 18:24:54.180 | 57,725 € | 50 | |
24.04. 17:25:24.890 | 57,995 € | 10 | |
23.04. 11:12:16.521 | 53,375 € | 15 | |
20.02. 20:44:28.131 | 47,649 € | 1 | |
06.02. 17:52:41.280 | 42,788 € | 35 | |
06.02. 15:39:04.294 | 44,095 € | 200 | |
06.02. 09:11:48.928 | 45,925 € | 200 | |
06.02. 08:58:35.626 | 45,90 € | 35 | |
05.02. 21:52:16.137 | 45,47 € | 12 | |
30.01. 16:27:59.435 | 41,812 € | 100 | |
21.12. 18:51:57.155 | 36,247 € | 150 | |
31.10. 19:53:56.859 | 42,586 € | 150 | |
01.10. 15:44:40.844 | 47,362 € | 27 | |
13.09. 11:59:16.931 | 50,996 € | 300 | |
12.09. 16:59:04.336 | 50,027 € | 13 | |
09.08. 15:42:57.085 | 44,152 € | 15 | |
12.07. 16:21:20.088 | 43,052 € | 28 | |
10.07. 18:16:30.770 | 42,70 € | 1 | |
15.06. 17:49:53.576 | 41,793 € | 80 | |
15.06. 15:31:17.513 | 41,624 € | 100 | |
15.06. 12:23:34.492 | 41,452 € | 80 | |
15.06. 12:21:50.326 | 41,408 € | 100 | |
11.06. 15:45:56.363 | 39,076 € | 4 | |
07.06. 12:25:29.654 | 38,073 € | 80 | |
29.05. 15:32:10.845 | 36,579 € | 5 | |
03.04. 16:58:39.225 | 33,079 € | 5 | |
09.03. 09:55:26.710 | 36,644 € | 28 | |
21.02. 21:16:10.853 | 34,215 € | 70 | |
19.02. 09:40:42.800 | 34,669 € | 3 | |
08.01. 10:21:41.566 | 42,783 € | 2 | |
28.12. 16:47:15.825 | 41,002 € | 100 | |
27.11. 15:39:13.150 | 36,795 € | 5 | |
30.10. 15:07:53.802 | 37,30 € | 3 | |
30.10. 09:23:49.898 | 37,273 € | 60 | |
09.10. 15:40:37.229 | 39,618 € | 3 | |
03.10. 15:36:42.475 | 39,681 € | 140 | |
03.10. 15:36:10.446 | 39,64 € | 60 | |
03.10. 12:52:16.943 | 37,116 € | 60 | |
02.10. 15:42:18.177 | 35,461 € | 4 | |
18.09. 15:53:01.558 | 37,077 € | 4 | |
24.07. 08:35:55.650 | 37,065 € | 55 | |
21.04. 21:54:16.368 | 42,463 € | 10 | |
21.04. 21:50:26.802 | 42,385 € | 19 | |
20.04. 22:22:27.316 | 45,234 € | 50 | |
20.04. 22:11:48.288 | 46,905 € | 50 | |
11.04. 21:06:24.887 | 46,265 € | 28 | |
20.03. 08:02:26.636 | 47,246 € | 10 | |
17.02. 18:08:57.686 | 47,167 € | 20 | |
26.01. 20:55:32.268 | 47,203 € | 15 | |
26.01. 20:44:52.258 | 47,185 € | 15 | |
26.01. 20:35:39.148 | 47,185 € | 20 | |
26.01. 20:01:23.085 | 47,066 € | 20 | |
26.01. 19:09:31.784 | 47,054 € | 20 | |
26.01. 18:57:40.282 | 47,121 € | 45 | |
26.01. 15:17:10.945 | 48,742 € | 20 | |
23.01. 19:03:45.972 | 47,482 € | 80 | |
19.01. 12:37:29.169 | 47,162 € | 50 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
19:38:00.718 | 12 | 151,00 € | 152,00 € | 12 |
11:51:39.736 | 6 | 181,00 € | 184,00 € | 6 |
11:51:39.736 | 6 | 181,00 € | 184,00 € | 6 |
11:51:39.736 | 6 | 181,00 € | 184,00 € | 6 |
11:51:39.736 | 6 | 181,00 € | 184,00 € | 6 |
11:51:39.736 | 6 | 181,00 € | 184,00 € | 6 |
11:51:39.736 | 6 | 181,00 € | 184,00 € | 6 |
11:51:39.736 | 6 | 181,00 € | 184,00 € | 6 |
11:51:39.736 | 6 | 181,00 € | 184,00 € | 6 |
11:51:39.736 | 6 | 181,00 € | 184,00 € | 6 |
Stammdaten
WKN | 913804 |
ISIN | US5627501092 |
Branche | Softwareservice/-dienstleistung |
Herkunft | USA |
Aktienanzahl | 63,53 Mio. |
Marktkapitalisierung | 9,66 Mrd. |
Dividende je Aktie | - USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 50,50 % |
Abstand 52W Hoch | 48,43 % |
Abstand 52W Tief | 15,18 % |
Vola 30 Tage | 20,41 % |
Vola 250 Tage | 59,14 % |
KGV | 76,70 (2020) |
KCV | 34,45 (2019) |
Gewinn je Aktie | 1,370 (2020) |
Cashflow/Aktie | 2,310 (2019) |
Dividende je Aktie | - USD (2020) |
Dividendenausschüttung in Mio. | - USD (2020) |
Performance
1 Woche | 153,500 | -3,583 | |
1 Monat | 153,000 | -3,268 | |
6 Monate | 164,000 | -9,756 | |
Lfd. Jahr | 261,000 | -43,295 | |
1 Jahr | 283,000 | -47,703 | |
3 Jahre | 113,000 | +30,973 | |
5 Jahre | 81,500 | +81,595 |