37,300€
1,08%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 39,50 | 39,70 | 36,40 | 37,10 | 0,54% | 600,00 |
| 03.02.2026 | 38,50 | 38,70 | 36,90 | 36,90 | -0,81% | - |
| 02.02.2026 | 37,50 | 37,50 | 36,80 | 37,20 | 2,48% | - |
| 30.01.2026 | 36,30 | 36,30 | 36,20 | 36,30 | -0,55% | - |
| 29.01.2026 | 36,80 | 37,30 | 36,50 | 36,50 | 0,00% | - |
| 28.01.2026 | 36,50 | 36,60 | 36,50 | 36,50 | -1,08% | - |
| 27.01.2026 | 36,70 | 36,90 | 36,00 | 36,90 | 1,65% | - |
| 26.01.2026 | 36,50 | 36,50 | 36,20 | 36,30 | -3,20% | - |
| 23.01.2026 | 37,40 | 37,50 | 37,40 | 37,50 | 0,00% | - |
| 22.01.2026 | 37,70 | 38,00 | 37,30 | 37,50 | 2,74% | - |
| 21.01.2026 | 36,60 | 36,60 | 36,50 | 36,50 | -3,69% | - |
| 20.01.2026 | 38,10 | 38,10 | 37,50 | 37,90 | -1,30% | - |
| 19.01.2026 | 37,70 | 38,40 | 37,70 | 38,40 | 0,00% | - |
| 16.01.2026 | 38,30 | 38,40 | 38,30 | 38,40 | 3,23% | - |
| 15.01.2026 | 37,10 | 37,20 | 37,10 | 37,20 | 1,36% | - |
| 14.01.2026 | 36,80 | 36,80 | 36,70 | 36,70 | -2,65% | - |
| 13.01.2026 | 37,40 | 37,70 | 37,40 | 37,70 | -1,05% | - |
| 12.01.2026 | 38,10 | 38,10 | 37,80 | 38,10 | 1,87% | - |
| 09.01.2026 | 37,40 | 37,40 | 36,40 | 37,40 | 3,03% | - |
| 08.01.2026 | 36,50 | 36,50 | 36,30 | 36,30 | -1,89% | - |
| 07.01.2026 | 37,10 | 37,10 | 37,00 | 37,00 | 2,49% | - |
| 06.01.2026 | 36,30 | 36,30 | 36,10 | 36,10 | 1,69% | - |
| 05.01.2026 | 35,50 | 35,60 | 35,40 | 35,50 | 2,31% | - |
| 02.01.2026 | 34,90 | 34,90 | 34,70 | 34,70 | -1,98% | - |
| 30.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,28% | - |
| 29.12.2025 | 35,60 | 35,70 | 35,10 | 35,30 | -0,84% | - |
| 22.12.2025 | 35,50 | 35,60 | 35,50 | 35,60 | 0,28% | - |
| 19.12.2025 | 35,50 | 35,50 | 35,40 | 35,50 | 0,28% | - |
| 18.12.2025 | 35,40 | 35,60 | 35,40 | 35,40 | -1,39% | - |
| 17.12.2025 | 35,30 | 36,10 | 35,30 | 35,90 | 1,70% | - |
| 16.12.2025 | 35,30 | 35,50 | 35,20 | 35,30 | -0,28% | - |
| 15.12.2025 | 35,40 | 35,50 | 35,40 | 35,40 | 0,00% | - |
| 12.12.2025 | 35,30 | 35,40 | 35,30 | 35,40 | 0,85% | - |
| 11.12.2025 | 35,10 | 35,10 | 35,00 | 35,10 | -1,96% | - |
| 10.12.2025 | 35,80 | 35,80 | 35,70 | 35,80 | 0,56% | - |
| 09.12.2025 | 35,70 | 35,70 | 35,60 | 35,60 | -3,00% | - |
| 08.12.2025 | 36,70 | 36,70 | 36,50 | 36,70 | 0,55% | - |
| 04.12.2025 | 36,60 | 36,60 | 36,40 | 36,50 | 2,53% | - |
| 03.12.2025 | 35,80 | 35,90 | 35,60 | 35,60 | 1,14% | - |
| 02.12.2025 | 35,50 | 35,50 | 35,10 | 35,20 | -1,12% | - |
| 01.12.2025 | 35,90 | 35,90 | 35,60 | 35,60 | -0,84% | - |
| 28.11.2025 | 36,20 | 36,50 | 35,80 | 35,90 | -1,64% | - |
| 26.11.2025 | 35,90 | 36,80 | 35,90 | 36,50 | 2,24% | - |
| 25.11.2025 | 35,70 | 35,80 | 35,70 | 35,70 | -0,28% | - |
| 24.11.2025 | 36,10 | 36,30 | 35,60 | 35,80 | 1,70% | - |
| 21.11.2025 | 35,10 | 35,30 | 34,90 | 35,20 | -1,95% | - |
| 20.11.2025 | 35,60 | 36,30 | 35,60 | 35,90 | 0,56% | - |
| 19.11.2025 | 35,60 | 35,70 | 35,60 | 35,70 | 1,13% | - |
| 18.11.2025 | 35,40 | 35,40 | 35,30 | 35,30 | -3,29% | - |
| 17.11.2025 | 36,40 | 36,70 | 36,40 | 36,50 | -0,27% | - |
| 14.11.2025 | 36,50 | 36,60 | 36,50 | 36,60 | -4,44% | - |
| 13.11.2025 | 38,20 | 38,30 | 38,20 | 38,30 | -2,05% | - |
| 12.11.2025 | 38,90 | 39,10 | 38,90 | 39,10 | 0,00% | - |
| 11.11.2025 | 39,00 | 39,30 | 38,90 | 39,10 | 0,51% | - |
| 10.11.2025 | 38,90 | 39,10 | 38,90 | 38,90 | 1,04% | - |
| 07.11.2025 | 38,80 | 39,00 | 38,10 | 38,50 | -0,77% | - |
| 06.11.2025 | 38,90 | 38,90 | 38,60 | 38,80 | 0,78% | - |
| 05.11.2025 | 38,00 | 38,50 | 37,70 | 38,50 | 2,12% | - |
| 04.11.2025 | 38,00 | 38,00 | 37,70 | 37,70 | 0,27% | - |
| 03.11.2025 | 37,90 | 38,30 | 37,20 | 37,60 | -1,31% | - |
| 31.10.2025 | 37,50 | 38,20 | 37,10 | 38,10 | 1,33% | - |
| 30.10.2025 | 37,60 | 38,30 | 37,30 | 37,60 | -0,79% | - |
| 29.10.2025 | 37,90 | 39,00 | 37,60 | 37,90 | -1,56% | - |
| 28.10.2025 | 38,40 | 38,50 | 38,20 | 38,50 | 1,85% | - |
| 27.10.2025 | 37,50 | 37,90 | 37,50 | 37,80 | 0,80% | 100,00 |
| 24.10.2025 | 37,30 | 37,50 | 37,30 | 37,50 | 0,27% | - |
| 23.10.2025 | 37,50 | 37,80 | 37,30 | 37,40 | -0,80% | - |
| 22.10.2025 | 37,60 | 37,70 | 37,60 | 37,70 | 0,00% | - |
| 21.10.2025 | 37,50 | 37,90 | 37,40 | 37,70 | 0,53% | - |
| 20.10.2025 | 37,10 | 37,80 | 37,10 | 37,50 | 1,08% | 20,00 |
| 17.10.2025 | 37,40 | 37,40 | 37,10 | 37,10 | -2,37% | - |
| 16.10.2025 | 38,10 | 38,10 | 38,00 | 38,00 | -0,52% | - |
| 15.10.2025 | 38,00 | 38,20 | 38,00 | 38,20 | 2,14% | - |
| 14.10.2025 | 37,40 | 37,60 | 37,30 | 37,40 | 1,36% | - |
| 13.10.2025 | 36,50 | 36,90 | 36,50 | 36,90 | -2,64% | - |
| 09.10.2025 | 37,70 | 38,10 | 37,40 | 37,90 | 0,53% | - |
| 08.10.2025 | 37,50 | 38,30 | 37,20 | 37,70 | 0,53% | - |
| 07.10.2025 | 37,20 | 37,70 | 37,10 | 37,50 | -0,53% | - |
| 06.10.2025 | 37,50 | 38,00 | 37,50 | 37,70 | 2,45% | - |
| 03.10.2025 | 36,80 | 37,00 | 36,40 | 36,80 | 1,66% | - |
| 02.10.2025 | 36,10 | 36,30 | 36,10 | 36,20 | -0,82% | - |
| 01.10.2025 | 36,90 | 36,90 | 36,30 | 36,50 | -1,88% | - |
| 30.09.2025 | 37,30 | 37,30 | 37,10 | 37,20 | -1,06% | - |
| 29.09.2025 | 37,50 | 37,60 | 37,50 | 37,60 | 0,27% | - |
| 26.09.2025 | 37,50 | 37,60 | 37,40 | 37,50 | -0,79% | - |
| 25.09.2025 | 37,70 | 37,90 | 37,70 | 37,80 | -0,79% | - |
| 24.09.2025 | 38,10 | 38,20 | 38,10 | 38,10 | -1,04% | - |
| 23.09.2025 | 38,70 | 38,70 | 38,50 | 38,50 | 0,00% | - |
| 22.09.2025 | 38,90 | 39,00 | 38,40 | 38,50 | -1,03% | - |
| 19.09.2025 | 38,90 | 39,10 | 38,80 | 38,90 | 1,04% | - |
| 18.09.2025 | 38,20 | 38,70 | 38,20 | 38,50 | 1,32% | - |
| 17.09.2025 | 37,80 | 38,10 | 37,70 | 38,00 | 0,00% | - |
| 16.09.2025 | 38,30 | 38,40 | 37,90 | 38,00 | -0,26% | - |
| 15.09.2025 | 39,50 | 39,70 | 38,10 | 38,10 | -4,75% | - |
| 12.09.2025 | 40,20 | 40,30 | 39,90 | 40,00 | 0,76% | - |
| 10.09.2025 | 39,80 | 39,80 | 39,70 | 39,70 | 0,00% | - |
| 09.09.2025 | 39,70 | 40,00 | 39,60 | 39,70 | 0,51% | - |
| 08.09.2025 | 39,50 | 39,60 | 39,50 | 39,50 | -0,50% | - |
| 05.09.2025 | 40,30 | 40,30 | 38,90 | 39,70 | -1,00% | - |
| 04.09.2025 | 39,40 | 40,30 | 39,20 | 40,10 | 2,04% | - |