39,400€
-1,25%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 39,80 | 39,90 | 39,10 | 39,30 | -1,50% | - |
| 02.09.2025 | 39,90 | 40,00 | 39,30 | 39,90 | -0,50% | - |
| 01.09.2025 | 40,10 | 40,10 | 39,90 | 40,10 | 0,00% | - |
| 29.08.2025 | 40,30 | 40,60 | 39,90 | 40,10 | -0,50% | - |
| 28.08.2025 | 40,80 | 41,20 | 40,10 | 40,30 | -0,98% | - |
| 27.08.2025 | 40,50 | 40,90 | 40,20 | 40,70 | 0,49% | - |
| 26.08.2025 | 40,00 | 40,50 | 39,70 | 40,50 | 1,00% | - |
| 25.08.2025 | 39,50 | 40,10 | 39,50 | 40,10 | 0,50% | - |
| 22.08.2025 | 38,50 | 39,90 | 38,50 | 39,90 | 3,64% | - |
| 21.08.2025 | 38,80 | 38,90 | 38,30 | 38,50 | -0,52% | - |
| 20.08.2025 | 39,40 | 39,40 | 38,50 | 38,70 | -1,53% | - |
| 19.08.2025 | 39,50 | 39,70 | 39,10 | 39,30 | 0,00% | - |
| 18.08.2025 | 39,70 | 39,90 | 39,30 | 39,30 | -0,51% | - |
| 15.08.2025 | 40,70 | 40,70 | 39,30 | 39,50 | -3,42% | - |
| 14.08.2025 | 41,30 | 41,70 | 40,70 | 40,90 | -1,45% | - |
| 13.08.2025 | 40,80 | 41,50 | 40,70 | 41,50 | 1,97% | - |
| 12.08.2025 | 40,20 | 40,90 | 40,10 | 40,70 | 0,99% | - |
| 11.08.2025 | 39,60 | 40,70 | 39,50 | 40,30 | 1,51% | - |
| 08.08.2025 | 38,80 | 39,90 | 38,80 | 39,70 | 2,58% | - |
| 07.08.2025 | 39,70 | 40,30 | 38,70 | 38,70 | -2,52% | - |
| 06.08.2025 | 40,40 | 40,80 | 39,50 | 39,70 | -1,98% | - |
| 05.08.2025 | 40,30 | 40,80 | 39,70 | 40,50 | 1,00% | - |
| 04.08.2025 | 38,70 | 40,30 | 38,10 | 40,10 | 4,16% | - |
| 01.08.2025 | 39,80 | 39,80 | 37,70 | 38,50 | -3,02% | - |
| 31.07.2025 | 39,00 | 40,10 | 38,70 | 39,70 | 1,02% | - |
| 30.07.2025 | 39,60 | 41,10 | 39,10 | 39,30 | -0,51% | - |
| 29.07.2025 | 40,10 | 40,80 | 39,50 | 39,50 | -1,50% | - |
| 28.07.2025 | 39,90 | 40,50 | 39,70 | 40,10 | 0,75% | - |
| 25.07.2025 | 39,60 | 39,90 | 39,50 | 39,80 | 0,25% | - |
| 24.07.2025 | 39,70 | 39,90 | 39,50 | 39,70 | -0,50% | - |
| 23.07.2025 | 39,40 | 40,10 | 39,30 | 39,90 | 1,27% | - |
| 22.07.2025 | 39,70 | 39,70 | 38,70 | 39,40 | 1,29% | - |
| 21.07.2025 | 39,90 | 40,30 | 38,70 | 38,90 | -2,02% | - |
| 18.07.2025 | 40,40 | 40,50 | 39,70 | 39,70 | -1,73% | - |
| 17.07.2025 | 39,80 | 40,80 | 39,80 | 40,40 | 1,76% | - |
| 16.07.2025 | 39,20 | 40,10 | 38,70 | 39,70 | 2,06% | - |
| 15.07.2025 | 40,10 | 40,30 | 38,90 | 38,90 | -2,51% | - |
| 14.07.2025 | 40,00 | 40,20 | 39,70 | 39,90 | -0,99% | - |
| 11.07.2025 | 41,20 | 41,20 | 39,70 | 40,30 | -2,42% | - |
| 10.07.2025 | 40,40 | 41,50 | 40,10 | 41,30 | 2,99% | - |
| 09.07.2025 | 39,80 | 40,40 | 39,50 | 40,10 | 1,01% | - |
| 08.07.2025 | 39,70 | 39,90 | 39,50 | 39,70 | 0,51% | 90,00 |
| 07.07.2025 | 39,10 | 40,10 | 39,10 | 39,50 | 1,02% | - |
| 04.07.2025 | 39,60 | 39,60 | 39,10 | 39,10 | -1,01% | - |
| 03.07.2025 | 39,40 | 39,90 | 39,30 | 39,50 | 0,51% | - |
| 02.07.2025 | 38,50 | 39,50 | 38,50 | 39,30 | 2,08% | - |
| 01.07.2025 | 37,60 | 39,10 | 37,40 | 38,50 | 2,67% | - |
| 30.06.2025 | 38,00 | 38,50 | 37,50 | 37,50 | -1,06% | - |
| 27.06.2025 | 38,10 | 38,50 | 37,90 | 37,90 | -0,26% | - |
| 26.06.2025 | 37,60 | 38,10 | 37,30 | 38,00 | 0,80% | - |
| 25.06.2025 | 37,50 | 37,80 | 37,30 | 37,70 | 0,00% | - |
| 24.06.2025 | 37,10 | 37,80 | 36,90 | 37,70 | 2,17% | - |
| 23.06.2025 | 36,70 | 37,30 | 36,10 | 36,90 | -0,27% | - |
| 20.06.2025 | 36,40 | 37,20 | 36,30 | 37,00 | 1,93% | - |
| 19.06.2025 | 36,70 | 36,90 | 36,30 | 36,30 | -1,09% | - |
| 18.06.2025 | 36,50 | 37,10 | 36,10 | 36,70 | 0,55% | - |
| 17.06.2025 | 37,30 | 37,30 | 36,30 | 36,50 | -2,14% | - |
| 16.06.2025 | 36,70 | 37,50 | 36,70 | 37,30 | 2,19% | - |
| 13.06.2025 | 37,10 | 37,30 | 36,10 | 36,50 | -1,62% | - |
| 12.06.2025 | 37,10 | 37,10 | 36,10 | 37,10 | 0,00% | - |
| 11.06.2025 | 37,10 | 37,30 | 36,50 | 37,10 | 1,37% | - |
| 10.06.2025 | 36,20 | 36,70 | 35,90 | 36,60 | 1,39% | - |
| 09.06.2025 | 35,60 | 36,50 | 35,60 | 36,10 | 1,12% | - |
| 06.06.2025 | 35,10 | 36,10 | 35,10 | 35,70 | 1,42% | - |
| 05.06.2025 | 35,50 | 35,70 | 35,10 | 35,20 | -0,85% | - |
| 04.06.2025 | 35,50 | 35,60 | 35,30 | 35,50 | 0,00% | - |
| 03.06.2025 | 35,00 | 35,70 | 34,90 | 35,50 | 1,72% | - |
| 02.06.2025 | 35,60 | 35,60 | 34,50 | 34,90 | -1,69% | - |
| 30.05.2025 | 35,80 | 36,20 | 35,40 | 35,50 | -0,56% | 1,00 |
| 29.05.2025 | 36,30 | 37,10 | 35,50 | 35,70 | -1,11% | - |
| 28.05.2025 | 36,50 | 36,70 | 36,10 | 36,10 | -1,10% | - |
| 27.05.2025 | 35,80 | 36,70 | 35,50 | 36,50 | 1,67% | - |
| 26.05.2025 | 35,60 | 36,10 | 35,40 | 35,90 | 1,13% | - |
| 23.05.2025 | 36,60 | 36,70 | 35,50 | 35,50 | -3,27% | - |
| 22.05.2025 | 36,80 | 37,10 | 36,40 | 36,70 | -0,54% | - |
| 21.05.2025 | 37,40 | 37,70 | 36,70 | 36,90 | -1,60% | - |
| 20.05.2025 | 38,20 | 38,40 | 37,50 | 37,50 | -2,09% | - |
| 19.05.2025 | 38,60 | 39,10 | 38,00 | 38,30 | -2,05% | - |
| 16.05.2025 | 38,90 | 39,20 | 38,30 | 39,10 | -1,51% | - |
| 15.05.2025 | 39,50 | 39,90 | 38,90 | 39,70 | 0,51% | - |
| 14.05.2025 | 38,70 | 39,50 | 38,30 | 39,50 | 2,07% | - |
| 13.05.2025 | 38,60 | 38,90 | 38,10 | 38,70 | 0,52% | - |
| 12.05.2025 | 36,40 | 38,90 | 36,40 | 38,50 | 6,06% | - |
| 09.05.2025 | 36,70 | 36,80 | 36,10 | 36,30 | -1,09% | - |
| 08.05.2025 | 35,30 | 36,90 | 35,30 | 36,70 | 3,97% | - |
| 07.05.2025 | 35,20 | 35,40 | 34,90 | 35,30 | 1,15% | - |
| 06.05.2025 | 35,30 | 35,30 | 34,60 | 34,90 | -1,13% | - |
| 05.05.2025 | 34,90 | 35,90 | 34,70 | 35,30 | 0,28% | - |
| 02.05.2025 | 33,00 | 35,30 | 33,00 | 35,20 | 7,65% | - |
| 30.04.2025 | 33,00 | 33,30 | 31,30 | 32,70 | -0,61% | - |
| 29.04.2025 | 32,70 | 33,10 | 31,90 | 32,90 | 1,23% | - |
| 28.04.2025 | 32,40 | 33,10 | 32,10 | 32,50 | 0,00% | - |
| 25.04.2025 | 32,70 | 32,90 | 32,30 | 32,50 | -0,61% | - |
| 24.04.2025 | 32,00 | 32,70 | 31,40 | 32,70 | 2,51% | - |
| 23.04.2025 | 31,20 | 33,10 | 31,20 | 31,90 | 1,92% | - |
| 22.04.2025 | 30,80 | 31,30 | 29,60 | 31,30 | 1,29% | - |
| 17.04.2025 | 30,60 | 31,30 | 30,20 | 30,90 | 0,65% | - |
| 16.04.2025 | 31,20 | 31,80 | 30,30 | 30,70 | -2,54% | - |
| 15.04.2025 | 31,40 | 32,20 | 31,40 | 31,50 | 0,00% | - |
| 14.04.2025 | 31,40 | 32,10 | 30,90 | 31,50 | 0,64% | - |