3,730€
-4,36%
Echtzeit-Aktienkurs Artprice.com S.A.
Bid:
Ask:
Aktienkurse zur Artprice.com S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,90 | 3,90 | 3,83 | 3,85 | -1,41% | - |
| 08.09.2026 | 3,86 | 4,00 | 3,75 | 3,90 | 0,00% | 2.123,00 |
| 07.09.2026 | 4,00 | 4,00 | 3,75 | 3,90 | 0,00% | 5.030,00 |
| 04.09.2026 | 3,95 | 4,05 | 3,85 | 3,90 | -2,50% | 5.788,00 |
| 03.09.2026 | 3,95 | 4,00 | 3,95 | 4,00 | 0,50% | 4.250,00 |
| 02.09.2026 | 3,98 | 4,07 | 3,95 | 3,98 | -0,25% | 10.132,00 |
| 01.09.2026 | 3,72 | 4,09 | 3,69 | 3,99 | 3,37% | 50.600,00 |
| 31.08.2026 | 3,81 | 3,90 | 3,71 | 3,86 | -1,03% | 11.641,00 |
| 28.08.2026 | 3,96 | 4,12 | 3,68 | 3,90 | -1,02% | 29.724,00 |
| 27.08.2026 | 4,05 | 4,16 | 3,89 | 3,94 | -3,90% | 20.795,00 |
| 26.08.2026 | 4,21 | 4,31 | 4,04 | 4,10 | -4,21% | 30.488,00 |
| 25.08.2026 | 4,57 | 4,57 | 4,16 | 4,28 | -2,95% | 19.413,00 |
| 24.08.2026 | 4,80 | 5,06 | 4,41 | 4,41 | -2,65% | 75.808,00 |
| 21.08.2026 | 5,06 | 5,42 | 4,25 | 4,53 | -4,63% | 183.406,00 |
| 20.08.2026 | 4,30 | 4,76 | 4,30 | 4,75 | 10,98% | 83.984,00 |
| 19.08.2026 | 3,84 | 4,28 | 3,77 | 4,28 | 14,13% | 86.045,00 |
| 18.08.2026 | 3,45 | 3,88 | 3,31 | 3,75 | 10,95% | 143.638,00 |
| 17.08.2026 | 3,15 | 3,39 | 3,15 | 3,38 | 9,39% | 57.286,00 |
| 14.08.2026 | 2,91 | 3,16 | 2,83 | 3,09 | 6,55% | 43.341,00 |
| 13.08.2026 | 2,80 | 2,97 | 2,79 | 2,90 | 10,27% | 49.090,00 |
| 12.08.2026 | 2,61 | 2,74 | 2,61 | 2,63 | -1,87% | 537,00 |
| 11.08.2026 | 2,73 | 2,75 | 2,66 | 2,68 | -2,90% | 7.238,00 |
| 10.08.2026 | 2,84 | 2,84 | 2,70 | 2,76 | -2,82% | 7.940,00 |
| 07.08.2026 | 2,80 | 2,85 | 2,73 | 2,84 | 1,43% | 4.099,00 |
| 06.08.2026 | 2,81 | 2,87 | 2,70 | 2,80 | 1,82% | 3.462,00 |
| 05.08.2026 | 2,74 | 2,88 | 2,71 | 2,75 | -1,79% | 6.175,00 |
| 04.08.2026 | 2,74 | 2,88 | 2,74 | 2,80 | 0,00% | 6.446,00 |
| 03.08.2026 | 2,80 | 2,81 | 2,58 | 2,80 | 0,00% | 9.372,00 |
| 31.07.2026 | 2,70 | 2,82 | 2,68 | 2,80 | 1,45% | 11.017,00 |
| 30.07.2026 | 2,51 | 2,76 | 2,51 | 2,76 | 5,34% | 14.293,00 |
| 29.07.2026 | 2,60 | 2,63 | 2,51 | 2,62 | 1,55% | 4.343,00 |
| 28.07.2026 | 2,60 | 2,61 | 2,49 | 2,58 | -1,15% | 4.390,00 |
| 27.07.2026 | 2,58 | 2,62 | 2,46 | 2,61 | 3,57% | 7.329,00 |
| 24.07.2026 | 2,58 | 2,61 | 2,50 | 2,52 | 1,61% | 3.518,00 |
| 23.07.2026 | 2,59 | 2,63 | 2,45 | 2,48 | -4,62% | 17.245,00 |
| 22.07.2026 | 2,35 | 2,60 | 2,32 | 2,60 | 11,11% | 50.040,00 |
| 21.07.2026 | 2,30 | 2,35 | 2,26 | 2,34 | 1,74% | 10.919,00 |
| 20.07.2026 | 2,30 | 2,30 | 2,23 | 2,30 | -2,13% | 8.611,00 |
| 17.07.2026 | 2,32 | 2,37 | 2,20 | 2,35 | 2,17% | 14.420,00 |
| 16.07.2026 | 2,17 | 2,37 | 2,10 | 2,30 | 6,48% | 18.212,00 |
| 15.07.2026 | 1,98 | 2,16 | 1,98 | 2,16 | 4,35% | 4.278,00 |
| 14.07.2026 | 2,08 | 2,08 | 2,00 | 2,07 | 0,49% | 3.208,00 |
| 13.07.2026 | 2,10 | 2,10 | 2,01 | 2,06 | -1,90% | 1.711,00 |
| 10.07.2026 | 2,07 | 2,10 | 1,99 | 2,10 | 0,96% | 8.369,00 |
| 09.07.2026 | 2,06 | 2,09 | 2,02 | 2,08 | 0,48% | 2.916,00 |
| 08.07.2026 | 2,08 | 2,08 | 2,01 | 2,07 | 0,49% | 4.522,00 |
| 07.07.2026 | 2,08 | 2,09 | 2,02 | 2,06 | -1,90% | 7.819,00 |
| 06.07.2026 | 2,06 | 2,10 | 2,05 | 2,10 | 1,94% | 2.806,00 |
| 03.07.2026 | 2,10 | 2,11 | 2,04 | 2,06 | -2,83% | 5.799,00 |
| 02.07.2026 | 2,11 | 2,18 | 2,06 | 2,12 | -0,93% | 7.931,00 |
| 01.07.2026 | 2,08 | 2,15 | 2,02 | 2,14 | 2,39% | 15.418,00 |
| 30.06.2026 | 2,06 | 2,09 | 2,01 | 2,09 | -0,48% | 7.538,00 |
| 29.06.2026 | 2,13 | 2,13 | 2,06 | 2,10 | -1,41% | 2.090,00 |
| 26.06.2026 | 2,04 | 2,20 | 2,02 | 2,13 | 3,40% | 15.168,00 |
| 25.06.2026 | 2,07 | 2,15 | 2,00 | 2,06 | 1,48% | 39.031,00 |
| 24.06.2026 | 2,06 | 2,06 | 2,02 | 2,03 | -5,58% | 14.176,00 |
| 23.06.2026 | 2,05 | 2,15 | 2,03 | 2,15 | 0,00% | 25.095,00 |
| 22.06.2026 | 2,27 | 2,27 | 2,06 | 2,15 | -5,29% | 27.190,00 |
| 19.06.2026 | 2,24 | 2,33 | 2,24 | 2,27 | -2,16% | 7.128,00 |
| 18.06.2026 | 2,27 | 2,33 | 2,27 | 2,32 | -1,69% | 4.768,00 |
| 17.06.2026 | 2,39 | 2,39 | 2,25 | 2,36 | -1,26% | 10.062,00 |
| 16.06.2026 | 2,34 | 2,39 | 2,31 | 2,39 | 0,42% | 4.433,00 |
| 15.06.2026 | 2,43 | 2,43 | 2,38 | 2,38 | 0,00% | 1.550,00 |
| 12.06.2026 | 2,43 | 2,43 | 2,34 | 2,38 | 1,28% | 2.051,00 |
| 11.06.2026 | 2,46 | 2,46 | 2,31 | 2,35 | -2,08% | 16.205,00 |
| 10.06.2026 | 2,50 | 2,60 | 2,25 | 2,40 | -12,73% | 91.974,00 |
| 09.06.2026 | 2,73 | 2,77 | 2,64 | 2,75 | 0,00% | 3.540,00 |
| 08.06.2026 | 2,75 | 2,75 | 2,74 | 2,75 | 1,10% | 173,00 |
| 05.06.2026 | 2,68 | 2,75 | 2,65 | 2,72 | -0,37% | 4.598,00 |
| 04.06.2026 | 2,78 | 2,78 | 2,68 | 2,73 | -2,15% | 1.335,00 |
| 03.06.2026 | 2,67 | 2,79 | 2,65 | 2,79 | 2,20% | 8.494,00 |
| 02.06.2026 | 2,77 | 2,77 | 2,67 | 2,73 | -1,80% | 5.314,00 |
| 01.06.2026 | 2,72 | 2,79 | 2,72 | 2,78 | -0,71% | 5.341,00 |
| 29.05.2026 | 2,74 | 2,80 | 2,73 | 2,80 | -1,06% | 9.222,00 |
| 28.05.2026 | 2,77 | 2,83 | 2,70 | 2,83 | -0,35% | 6.246,00 |
| 27.05.2026 | 2,82 | 2,84 | 2,75 | 2,84 | 1,43% | 1.836,00 |
| 26.05.2026 | 2,87 | 2,87 | 2,78 | 2,80 | 1,45% | 5.879,00 |
| 25.05.2026 | 2,86 | 2,86 | 2,73 | 2,76 | -0,72% | 4.266,00 |
| 22.05.2026 | 2,89 | 2,89 | 2,72 | 2,78 | -4,14% | 13.602,00 |
| 21.05.2026 | 2,83 | 2,90 | 2,75 | 2,90 | 0,69% | 19.923,00 |
| 20.05.2026 | 2,94 | 2,94 | 2,82 | 2,88 | -0,69% | 3.951,00 |
| 19.05.2026 | 2,86 | 2,91 | 2,84 | 2,90 | -1,36% | 4.415,00 |
| 18.05.2026 | 2,84 | 2,94 | 2,84 | 2,94 | 0,00% | 5.505,00 |
| 15.05.2026 | 2,89 | 2,94 | 2,80 | 2,94 | 0,00% | 14.959,00 |
| 14.05.2026 | 2,88 | 2,95 | 2,84 | 2,94 | -2,00% | 18.117,00 |
| 13.05.2026 | 2,91 | 3,00 | 2,89 | 3,00 | 0,33% | 4.891,00 |
| 12.05.2026 | 2,95 | 2,99 | 2,91 | 2,99 | -0,66% | 4.489,00 |
| 11.05.2026 | 2,90 | 3,02 | 2,90 | 3,01 | 0,33% | 6.606,00 |
| 08.05.2026 | 2,95 | 3,00 | 2,94 | 3,00 | 1,69% | 9.460,00 |
| 07.05.2026 | 2,91 | 2,95 | 2,87 | 2,95 | -0,34% | 3.116,00 |
| 06.05.2026 | 2,93 | 2,96 | 2,82 | 2,96 | 0,68% | 6.876,00 |
| 05.05.2026 | 2,95 | 2,95 | 2,90 | 2,94 | -0,68% | 1.354,00 |
| 04.05.2026 | 2,97 | 2,97 | 2,89 | 2,96 | -0,34% | 4.013,00 |
| 30.04.2026 | 2,83 | 2,97 | 2,83 | 2,97 | 0,34% | 16.273,00 |
| 29.04.2026 | 2,96 | 2,96 | 2,80 | 2,96 | 0,00% | 6.322,00 |
| 28.04.2026 | 2,87 | 2,99 | 2,85 | 2,96 | 2,78% | 35.592,00 |
| 27.04.2026 | 2,90 | 2,90 | 2,79 | 2,88 | -0,69% | 5.423,00 |
| 24.04.2026 | 2,79 | 2,90 | 2,79 | 2,90 | 0,69% | 3.937,00 |
| 23.04.2026 | 2,81 | 2,88 | 2,75 | 2,88 | 0,00% | 4.153,00 |
| 22.04.2026 | 2,81 | 2,88 | 2,81 | 2,88 | -0,69% | 2.769,00 |