36,900€
1,10%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 36,50 | 36,90 | 36,50 | 36,70 | 0,55% | - |
| 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% | - |
| 24.02.2025 | 40,30 | 40,90 | 40,10 | 40,30 | 0,00% | - |
| 21.02.2025 | 41,90 | 42,50 | 39,70 | 40,30 | -3,82% | - |
| 20.02.2025 | 42,70 | 42,70 | 41,70 | 41,90 | -2,33% | - |
| 19.02.2025 | 42,60 | 42,90 | 42,30 | 42,90 | 0,47% | - |
| 18.02.2025 | 41,70 | 42,90 | 41,50 | 42,70 | 2,40% | - |
| 17.02.2025 | 41,50 | 41,70 | 41,50 | 41,70 | 0,48% | - |
| 14.02.2025 | 42,80 | 42,80 | 40,70 | 41,50 | -1,89% | - |
| 13.02.2025 | 42,60 | 43,30 | 42,10 | 42,30 | -0,47% | - |
| 12.02.2025 | 43,80 | 43,80 | 42,30 | 42,50 | -2,30% | 20,00 |
| 11.02.2025 | 43,30 | 43,70 | 42,60 | 43,50 | 0,46% | - |
| 10.02.2025 | 43,10 | 43,70 | 42,70 | 43,30 | 0,46% | - |
| 07.02.2025 | 43,30 | 43,80 | 42,90 | 43,10 | 0,00% | - |
| 06.02.2025 | 43,10 | 43,90 | 42,70 | 43,10 | 0,47% | - |
| 05.02.2025 | 43,00 | 45,30 | 42,10 | 42,90 | -0,23% | - |
| 04.02.2025 | 42,40 | 43,10 | 42,10 | 43,00 | 1,18% | 40,00 |
| 03.02.2025 | 43,10 | 43,40 | 42,00 | 42,50 | -1,39% | - |
| 31.01.2025 | 43,00 | 43,40 | 42,70 | 43,10 | 0,47% | - |
| 30.01.2025 | 42,20 | 43,30 | 42,10 | 42,90 | 0,94% | - |
| 29.01.2025 | 42,70 | 42,90 | 42,10 | 42,50 | -0,93% | - |
| 28.01.2025 | 42,30 | 43,10 | 42,30 | 42,90 | 1,42% | - |
| 27.01.2025 | 42,10 | 42,40 | 41,50 | 42,30 | 0,48% | - |
| 24.01.2025 | 42,60 | 42,60 | 41,90 | 42,10 | -0,94% | - |
| 23.01.2025 | 42,10 | 42,80 | 41,70 | 42,50 | 0,95% | - |
| 22.01.2025 | 42,10 | 42,30 | 41,70 | 42,10 | 0,00% | - |
| 21.01.2025 | 41,30 | 42,30 | 41,30 | 42,10 | 1,69% | - |
| 20.01.2025 | 41,70 | 41,70 | 41,30 | 41,40 | -0,72% | - |
| 17.01.2025 | 41,30 | 41,90 | 41,30 | 41,70 | 0,97% | - |
| 16.01.2025 | 40,80 | 41,30 | 40,60 | 41,30 | 1,47% | - |
| 15.01.2025 | 40,10 | 41,10 | 39,70 | 40,70 | 1,50% | - |
| 14.01.2025 | 39,70 | 40,10 | 39,50 | 40,10 | 0,50% | - |
| 13.01.2025 | 39,80 | 40,00 | 39,10 | 39,90 | 0,00% | - |
| 10.01.2025 | 40,70 | 40,90 | 39,70 | 39,90 | -2,21% | - |
| 09.01.2025 | 40,70 | 40,80 | 40,70 | 40,80 | 0,25% | - |
| 08.01.2025 | 40,10 | 40,70 | 39,90 | 40,70 | 1,50% | - |
| 07.01.2025 | 40,30 | 40,60 | 39,50 | 40,10 | -0,50% | - |
| 06.01.2025 | 41,90 | 41,90 | 40,10 | 40,30 | -3,36% | - |
| 03.01.2025 | 41,50 | 41,90 | 41,10 | 41,70 | 0,48% | - |
| 02.01.2025 | 42,20 | 42,30 | 41,30 | 41,50 | -0,48% | 150,00 |
| 30.12.2024 | 43,60 | 43,60 | 41,70 | 41,70 | -0,48% | - |
| 27.12.2024 | 42,90 | 42,90 | 41,90 | 41,90 | -0,71% | - |
| 23.12.2024 | 41,90 | 42,30 | 41,70 | 42,20 | 0,72% | - |
| 20.12.2024 | 41,70 | 42,00 | 40,80 | 41,90 | 0,96% | - |
| 19.12.2024 | 41,70 | 42,50 | 41,50 | 41,50 | -0,48% | - |
| 18.12.2024 | 43,70 | 44,00 | 41,50 | 41,70 | -4,58% | 500,00 |
| 17.12.2024 | 45,10 | 45,10 | 43,50 | 43,70 | -3,10% | - |
| 16.12.2024 | 44,30 | 45,30 | 44,30 | 45,10 | 0,89% | - |
| 13.12.2024 | 45,60 | 45,80 | 44,70 | 44,70 | -2,19% | - |
| 12.12.2024 | 45,90 | 46,10 | 45,50 | 45,70 | -0,44% | - |
| 11.12.2024 | 46,10 | 47,10 | 45,90 | 45,90 | -0,43% | - |
| 10.12.2024 | 45,80 | 46,90 | 45,40 | 46,10 | 0,22% | - |
| 09.12.2024 | 45,70 | 46,60 | 45,70 | 46,00 | 0,44% | - |
| 06.12.2024 | 45,70 | 46,20 | 45,50 | 45,80 | 0,44% | - |
| 05.12.2024 | 46,30 | 46,50 | 45,50 | 45,60 | -1,30% | 450,00 |
| 04.12.2024 | 46,60 | 47,00 | 46,10 | 46,20 | -0,43% | - |
| 03.12.2024 | 46,70 | 47,20 | 46,30 | 46,40 | -0,64% | 13,00 |
| 02.12.2024 | 46,10 | 47,20 | 46,10 | 46,70 | 1,30% | - |
| 29.11.2024 | 46,20 | 48,10 | 45,90 | 46,10 | -0,22% | - |
| 28.11.2024 | 46,00 | 46,30 | 46,00 | 46,20 | 0,43% | - |
| 27.11.2024 | 46,20 | 46,50 | 45,90 | 46,00 | -0,43% | - |
| 26.11.2024 | 45,60 | 46,30 | 45,20 | 46,20 | 0,87% | - |
| 25.11.2024 | 45,80 | 46,50 | 45,50 | 45,80 | 0,22% | - |
| 22.11.2024 | 45,50 | 46,30 | 45,30 | 45,70 | 0,44% | - |
| 21.11.2024 | 44,50 | 45,70 | 44,30 | 45,50 | 2,25% | - |
| 20.11.2024 | 43,90 | 44,50 | 43,60 | 44,50 | 1,37% | - |
| 19.11.2024 | 44,30 | 44,50 | 43,50 | 43,90 | -0,90% | - |
| 18.11.2024 | 44,30 | 44,70 | 44,00 | 44,30 | 0,00% | - |
| 15.11.2024 | 44,40 | 44,90 | 44,10 | 44,30 | -2,64% | - |
| 14.11.2024 | 44,70 | 45,50 | 44,50 | 45,50 | 1,79% | - |
| 13.11.2024 | 44,20 | 45,30 | 43,90 | 44,70 | 1,13% | - |
| 12.11.2024 | 46,10 | 46,80 | 44,10 | 44,20 | -4,54% | - |
| 11.11.2024 | 44,70 | 46,50 | 44,70 | 46,30 | 3,58% | - |
| 08.11.2024 | 44,50 | 45,30 | 44,20 | 44,70 | 0,45% | - |
| 07.11.2024 | 45,70 | 45,90 | 44,40 | 44,50 | -2,63% | - |
| 06.11.2024 | 42,90 | 45,80 | 41,70 | 45,70 | 9,33% | - |
| 05.11.2024 | 40,90 | 41,80 | 40,60 | 41,80 | 2,45% | - |
| 04.11.2024 | 40,90 | 41,30 | 40,50 | 40,80 | -0,24% | - |
| 01.11.2024 | 40,50 | 41,50 | 40,40 | 40,90 | 0,49% | - |
| 31.10.2024 | 41,70 | 41,70 | 40,30 | 40,70 | -2,40% | - |
| 30.10.2024 | 40,30 | 42,70 | 40,10 | 41,70 | 3,47% | 560,00 |
| 29.10.2024 | 41,10 | 41,10 | 40,30 | 40,30 | -1,95% | - |
| 28.10.2024 | 40,50 | 41,80 | 40,20 | 41,10 | 1,48% | - |
| 25.10.2024 | 40,10 | 40,90 | 39,90 | 40,50 | 1,00% | - |
| 24.10.2024 | 40,10 | 40,50 | 39,80 | 40,10 | 0,00% | 1,00 |
| 23.10.2024 | 40,90 | 41,00 | 39,70 | 40,10 | -1,96% | - |
| 22.10.2024 | 42,00 | 42,00 | 40,80 | 40,90 | -2,85% | - |
| 21.10.2024 | 43,10 | 43,30 | 41,80 | 42,10 | -2,32% | 1,00 |
| 18.10.2024 | 42,70 | 43,30 | 42,50 | 43,10 | 0,94% | - |
| 17.10.2024 | 41,90 | 42,80 | 41,90 | 42,70 | 1,91% | - |