39,900€
0,50%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 39,80 | 40,00 | 39,80 | 40,00 | 0,76% | - |
| 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% | - |
| 11.04.2025 | 31,20 | 31,60 | 29,90 | 31,30 | 0,32% | - |
| 10.04.2025 | 33,80 | 34,00 | 30,10 | 31,20 | -8,24% | - |
| 09.04.2025 | 31,60 | 34,70 | 29,80 | 34,00 | 10,03% | 150,00 |
| 08.04.2025 | 31,80 | 33,70 | 30,40 | 30,90 | -2,52% | - |
| 07.04.2025 | 32,20 | 33,50 | 29,00 | 31,70 | -1,86% | - |
| 04.04.2025 | 33,50 | 33,50 | 31,70 | 32,30 | -4,15% | 100,00 |
| 03.04.2025 | 37,00 | 37,00 | 32,70 | 33,70 | -9,16% | - |
| 02.04.2025 | 36,70 | 37,30 | 36,00 | 37,10 | 1,09% | - |
| 01.04.2025 | 36,20 | 36,90 | 35,90 | 36,70 | 1,66% | - |
| 31.03.2025 | 36,10 | 36,50 | 35,40 | 36,10 | 0,00% | - |
| 28.03.2025 | 37,30 | 37,40 | 35,90 | 36,10 | -3,22% | - |
| 27.03.2025 | 37,90 | 38,10 | 37,10 | 37,30 | -2,10% | - |
| 26.03.2025 | 38,30 | 38,80 | 37,70 | 38,10 | -0,52% | - |
| 25.03.2025 | 38,50 | 38,80 | 38,10 | 38,30 | -0,52% | - |
| 24.03.2025 | 37,30 | 38,50 | 37,30 | 38,50 | 3,22% | - |
| 21.03.2025 | 37,30 | 37,30 | 36,60 | 37,30 | 0,54% | - |
| 20.03.2025 | 37,50 | 38,00 | 37,10 | 37,10 | -1,07% | - |
| 19.03.2025 | 36,90 | 37,90 | 36,90 | 37,50 | 1,63% | - |
| 18.03.2025 | 37,10 | 37,30 | 36,70 | 36,90 | -0,54% | - |
| 17.03.2025 | 36,30 | 37,10 | 36,10 | 37,10 | 2,20% | - |
| 14.03.2025 | 35,50 | 36,50 | 35,50 | 36,30 | 2,25% | - |
| 13.03.2025 | 35,50 | 36,10 | 35,30 | 35,50 | 0,00% | - |
| 12.03.2025 | 36,50 | 37,00 | 35,50 | 35,50 | -2,74% | 9,00 |
| 11.03.2025 | 39,10 | 39,20 | 36,10 | 36,50 | -6,89% | - |
| 10.03.2025 | 39,80 | 39,80 | 38,50 | 39,20 | -1,51% | - |
| 07.03.2025 | 39,20 | 39,90 | 38,10 | 39,80 | 1,27% | - |
| 06.03.2025 | 38,90 | 39,30 | 38,00 | 39,30 | 1,55% | - |
| 05.03.2025 | 38,10 | 38,90 | 37,60 | 38,70 | 1,04% | - |
| 04.03.2025 | 39,70 | 40,10 | 37,30 | 38,30 | -3,53% | - |
| 03.03.2025 | 40,70 | 40,90 | 39,70 | 39,70 | -2,46% | - |
| 28.02.2025 | 39,70 | 40,70 | 39,60 | 40,70 | 2,52% | - |
| 27.02.2025 | 40,40 | 41,00 | 39,50 | 39,70 | -1,98% | - |
| 26.02.2025 | 40,30 | 40,90 | 40,10 | 40,50 | 0,50% | - |
| 25.02.2025 | 40,20 | 40,50 | 39,70 | 40,30 | 0,00% | - |