ManpowerGroup Inc. MAN
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$55,83+0,26 (+0,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $55,58 | -1,73 % | $55,51 | $57,10 | $55,22 | 1,02M |
| 2026-09-29 | $56,56 | -0,81 % | $55,99 | $57,18 | $55,26 | 659,40K |
| 2026-09-28 | $57,02 | -0,68 % | $57,02 | $58,11 | $56,50 | 1,10M |
| 2026-09-25 | $57,41 | +0,68 % | $56,69 | $57,84 | $56,47 | 607,30K |
| 2026-09-24 | $57,02 | -0,61 % | $57,80 | $59,09 | $55,08 | 957,20K |
| 2026-09-23 | $57,37 | -0,45 % | $57,41 | $58,41 | $56,70 | 758,80K |
| 2026-09-22 | $57,63 | +1,91 % | $57,50 | $58,11 | $56,11 | 745,20K |
| 2026-09-21 | $56,55 | -1,89 % | $58,00 | $58,69 | $56,46 | 560,70K |
| 2026-09-18 | $57,64 | -0,05 % | $57,05 | $57,66 | $56,13 | 1,33M |
| 2026-09-17 | $57,67 | -0,45 % | $58,04 | $58,21 | $57,00 | 604,10K |
| 2026-09-16 | $57,93 | -0,89 % | $57,77 | $58,23 | $56,89 | 702,20K |
| 2026-09-15 | $58,45 | +0,74 % | $57,97 | $58,64 | $56,79 | 828,40K |
| 2026-09-14 | $58,02 | +2,76 % | $57,47 | $58,89 | $57,06 | 650,30K |
| 2026-09-11 | $56,46 | -0,98 % | $57,13 | $57,74 | $55,50 | 667,40K |
| 2026-09-10 | $57,02 | +0,53 % | $57,74 | $58,02 | $56,45 | 723,90K |
| 2026-09-09 | $56,72 | -0,86 % | $57,01 | $57,84 | $54,98 | 1,24M |
| 2026-09-08 | $57,21 | -7,70 % | $60,54 | $60,65 | $56,73 | 978,90K |
| 2026-09-04 | $61,98 | +0,76 % | $60,78 | $62,04 | $59,25 | 548,40K |
| 2026-09-03 | $61,51 | +2,06 % | $59,81 | $62,00 | $59,45 | 623,40K |
| 2026-09-02 | $60,27 | -1,50 % | $60,63 | $61,68 | $59,54 | 512,00K |
| 2026-09-01 | $61,19 | -2,80 % | $62,95 | $63,45 | $60,70 | 962,50K |
| 2026-08-31 | $62,95 | +0,90 % | $62,27 | $63,22 | $61,28 | 945,20K |
| 2026-08-28 | $62,39 | +0,29 % | $62,71 | $63,88 | $61,97 | 596,30K |
| 2026-08-27 | $62,21 | +0,40 % | $61,75 | $62,95 | $61,19 | 425,20K |
| 2026-08-26 | $61,96 | -0,21 % | $61,66 | $62,44 | $61,19 | 652,80K |
| 2026-08-25 | $62,09 | +1,14 % | $60,76 | $62,28 | $59,81 | 779,10K |
| 2026-08-24 | $61,39 | -0,10 % | $61,76 | $62,96 | $60,87 | 674,30K |
| 2026-08-21 | $61,45 | +1,17 % | $60,44 | $62,45 | $60,16 | 922,50K |
| 2026-08-20 | $60,74 | +2,22 % | $59,03 | $61,00 | $59,00 | 908,30K |
| 2026-08-19 | $59,42 | -0,10 % | $59,39 | $60,97 | $58,58 | 1,53M |
| 2026-08-18 | $59,48 | +4,77 % | $57,62 | $59,50 | $56,70 | 1,56M |
| 2026-08-17 | $56,77 | -2,62 % | $57,77 | $57,81 | $56,47 | 764,50K |
| 2026-08-14 | $58,30 | -1,34 % | $59,43 | $59,86 | $58,21 | 699,80K |
| 2026-08-13 | $59,09 | +5,10 % | $56,67 | $59,10 | $56,61 | 971,20K |
| 2026-08-12 | $56,22 | -0,04 % | $54,96 | $56,48 | $54,50 | 624,00K |
| 2026-08-11 | $56,24 | -0,50 % | $56,00 | $56,72 | $55,17 | 543,50K |
| 2026-08-10 | $56,52 | -0,14 % | $55,63 | $56,83 | $55,00 | 877,20K |
| 2026-08-07 | $56,60 | +2,28 % | $55,00 | $57,94 | $55,00 | 904,50K |
| 2026-08-06 | $55,34 | +1,75 % | $54,28 | $55,48 | $53,72 | 1,42M |
| 2026-08-05 | $54,39 | -0,75 % | $54,97 | $55,03 | $53,45 | 588,80K |
| 2026-08-04 | $54,80 | +1,29 % | $52,79 | $54,90 | $52,35 | 799,10K |
| 2026-08-03 | $54,10 | +3,20 % | $53,41 | $55,03 | $53,29 | 1,10M |
| 2026-07-31 | $52,42 | +1,04 % | $50,82 | $52,60 | $50,43 | 1,47M |
| 2026-07-30 | $51,88 | -7,12 % | $53,96 | $55,09 | $51,60 | 1,08M |
| 2026-07-29 | $55,86 | +0,83 % | $55,97 | $57,08 | $55,55 | 1,73M |
| 2026-07-28 | $55,40 | +3,22 % | $54,90 | $56,46 | $54,29 | 1,81M |
| 2026-07-27 | $53,67 | +4,56 % | $51,58 | $53,71 | $51,58 | 1,62M |
| 2026-07-24 | $51,33 | +2,76 % | $49,50 | $52,25 | $48,88 | 1,19M |
| 2026-07-23 | $49,95 | -3,31 % | $52,09 | $52,34 | $49,45 | 1,54M |
| 2026-07-22 | $51,66 | -0,04 % | $52,30 | $53,00 | $51,14 | 1,30M |
| 2026-07-21 | $51,68 | -2,69 % | $53,50 | $53,61 | $51,22 | 1,57M |
| 2026-07-20 | $53,11 | +1,47 % | $51,93 | $54,09 | $51,07 | 1,75M |
| 2026-07-17 | $52,34 | +1,34 % | $52,95 | $55,70 | $51,30 | 3,35M |
| 2026-07-16 | $51,65 | +32,37 % | $46,78 | $53,00 | $46,78 | 5,36M |
| 2026-07-15 | $39,02 | -0,41 % | $39,33 | $40,83 | $38,63 | 1,41M |
| 2026-07-14 | $39,18 | -3,55 % | $39,12 | $39,72 | $38,10 | 1,08M |
| 2026-07-13 | $40,62 | +4,93 % | $39,64 | $41,00 | $38,32 | 1,25M |
| 2026-07-10 | $38,71 | +3,31 % | $38,55 | $38,77 | $37,81 | 927,80K |
| 2026-07-09 | $37,47 | -1,03 % | $37,27 | $37,85 | $36,59 | 1,36M |
| 2026-07-08 | $37,86 | -3,76 % | $39,36 | $39,49 | $37,53 | 1,15M |
| 2026-07-07 | $39,34 | +2,34 % | $38,12 | $40,18 | $38,12 | 886,90K |
| 2026-07-06 | $38,44 | -0,90 % | $38,76 | $39,47 | $37,67 | 1,13M |
| 2026-07-02 | $38,79 | +4,47 % | $37,68 | $38,91 | $36,97 | 902,40K |
| 2026-07-01 | $37,13 | +9,95 % | $34,17 | $37,75 | $34,17 | 1,62M |
| 2026-06-30 | $33,77 | -5,99 % | $36,02 | $36,02 | $33,16 | 1,27M |
| 2026-06-29 | $35,92 | -0,77 % | $35,99 | $36,33 | $35,39 | 1,16M |
| 2026-06-26 | $36,20 | +7,07 % | $33,60 | $37,35 | $33,60 | 7,55M |
| 2026-06-25 | $33,81 | +3,74 % | $32,81 | $34,14 | $32,56 | 1,28M |
| 2026-06-24 | $32,59 | +1,02 % | $32,36 | $32,94 | $32,07 | 790,80K |
| 2026-06-23 | $32,26 | +2,97 % | $31,90 | $32,42 | $31,38 | 833,10K |
| 2026-06-22 | $31,33 | -6,62 % | $32,99 | $33,18 | $31,08 | 889,80K |
| 2026-06-18 | $33,55 | -2,16 % | $34,10 | $34,35 | $33,29 | 1,10M |
| 2026-06-17 | $34,29 | +0,23 % | $34,63 | $36,15 | $33,85 | 1,01M |
| 2026-06-16 | $34,21 | +2,58 % | $33,56 | $34,25 | $33,45 | 797,00K |
| 2026-06-15 | $33,35 | -1,91 % | $33,40 | $34,24 | $33,20 | 932,60K |
| 2026-06-12 | $34,00 | 0,00 % | $34,00 | $34,79 | $33,21 | 896,50K |
| 2026-06-11 | $34,00 | +2,81 % | $33,00 | $34,14 | $32,67 | 1,01M |
| 2026-06-10 | $33,07 | +1,29 % | $32,74 | $33,91 | $32,40 | 855,60K |
| 2026-06-09 | $32,65 | +0,68 % | $32,28 | $33,32 | $31,97 | 729,00K |
| 2026-06-08 | $32,43 | +0,40 % | $32,04 | $33,16 | $31,69 | 809,30K |
| 2026-06-05 | $32,30 | +0,91 % | $32,55 | $32,78 | $31,81 | 665,00K |
| 2026-06-04 | $32,01 | +5,40 % | $31,27 | $32,47 | $31,05 | 634,00K |
| 2026-06-03 | $30,37 | -3,95 % | $30,97 | $31,56 | $30,05 | 786,10K |
| 2026-06-02 | $31,62 | -3,98 % | $32,43 | $32,57 | $31,55 | 683,90K |
| 2026-06-01 | $32,93 | +4,11 % | $30,88 | $33,39 | $30,88 | 1,03M |
| 2026-05-29 | $31,63 | +4,29 % | $30,34 | $32,31 | $29,91 | 1,67M |
| 2026-05-28 | $30,33 | +3,52 % | $29,35 | $30,35 | $29,28 | 810,00K |
| 2026-05-27 | $29,30 | +2,09 % | $28,99 | $29,89 | $28,68 | 976,40K |
| 2026-05-26 | $28,70 | -2,28 % | $29,46 | $29,66 | $28,51 | 885,20K |
| 2026-05-22 | $29,37 | +2,01 % | $28,39 | $29,67 | $28,39 | 707,30K |