34,570€
-2,23%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 35,30 | 35,44 | 34,58 | 34,65 | -2,01% | - |
| 08.09.2026 | 35,53 | 35,74 | 35,32 | 35,36 | -0,48% | - |
| 07.09.2026 | 35,79 | 35,79 | 35,50 | 35,53 | -0,45% | - |
| 04.09.2026 | 35,39 | 35,81 | 34,98 | 35,69 | 0,48% | - |
| 03.09.2026 | 35,51 | 36,31 | 34,77 | 35,52 | -0,08% | - |
| 02.09.2026 | 35,97 | 36,62 | 35,55 | 35,55 | -1,58% | - |
| 01.09.2026 | 36,65 | 37,16 | 36,01 | 36,12 | -3,06% | - |
| 31.08.2026 | 37,43 | 37,62 | 37,06 | 37,26 | -1,06% | - |
| 28.08.2026 | 37,38 | 38,14 | 37,29 | 37,66 | 1,02% | - |
| 27.08.2026 | 37,36 | 37,85 | 37,16 | 37,28 | -0,43% | - |
| 26.08.2026 | 37,42 | 37,52 | 37,00 | 37,44 | 0,89% | - |
| 25.08.2026 | 36,85 | 37,15 | 36,47 | 37,11 | 0,65% | - |
| 24.08.2026 | 36,18 | 36,99 | 36,03 | 36,87 | 2,02% | - |
| 21.08.2026 | 36,00 | 36,60 | 35,83 | 36,14 | 0,31% | - |
| 20.08.2026 | 36,40 | 36,50 | 35,93 | 36,03 | -0,93% | - |
| 19.08.2026 | 36,02 | 36,67 | 35,63 | 36,37 | 1,28% | - |
| 18.08.2026 | 35,82 | 35,98 | 35,49 | 35,91 | -0,14% | - |
| 17.08.2026 | 35,78 | 36,04 | 35,47 | 35,96 | -1,61% | - |
| 14.08.2026 | 37,02 | 37,15 | 36,24 | 36,55 | -0,98% | - |
| 13.08.2026 | 36,25 | 36,98 | 36,05 | 36,91 | 1,35% | - |
| 12.08.2026 | 37,53 | 37,78 | 36,31 | 36,42 | -2,54% | - |
| 11.08.2026 | 36,53 | 37,57 | 36,45 | 37,37 | 3,15% | - |
| 10.08.2026 | 36,81 | 37,17 | 36,21 | 36,23 | -1,63% | - |
| 07.08.2026 | 37,35 | 37,90 | 36,69 | 36,83 | -0,97% | - |
| 06.08.2026 | 37,03 | 37,39 | 36,98 | 37,19 | 0,62% | - |
| 05.08.2026 | 37,21 | 37,60 | 36,85 | 36,96 | -0,54% | - |
| 04.08.2026 | 36,59 | 37,21 | 36,39 | 37,16 | 2,51% | - |
| 03.08.2026 | 34,21 | 36,27 | 34,21 | 36,25 | 6,62% | - |
| 31.07.2026 | 34,63 | 34,78 | 33,88 | 34,00 | -1,11% | - |
| 30.07.2026 | 35,05 | 35,44 | 34,33 | 34,38 | -2,02% | - |
| 29.07.2026 | 35,86 | 37,35 | 34,59 | 35,09 | -2,39% | 20,00 |
| 28.07.2026 | 35,45 | 36,63 | 35,35 | 35,95 | 1,84% | - |
| 27.07.2026 | 34,68 | 35,79 | 34,49 | 35,30 | 2,02% | - |
| 24.07.2026 | 33,86 | 34,78 | 33,74 | 34,60 | 1,91% | 20,00 |
| 23.07.2026 | 34,16 | 34,30 | 33,67 | 33,95 | -0,24% | - |
| 22.07.2026 | 34,40 | 34,73 | 34,01 | 34,03 | -0,56% | - |
| 21.07.2026 | 33,79 | 34,56 | 33,43 | 34,22 | 1,48% | - |
| 20.07.2026 | 33,67 | 34,14 | 33,28 | 33,72 | 0,75% | - |
| 17.07.2026 | 34,00 | 34,23 | 33,36 | 33,47 | -1,73% | - |
| 16.07.2026 | 34,24 | 34,62 | 33,99 | 34,06 | -0,53% | - |
| 15.07.2026 | 33,59 | 35,37 | 33,52 | 34,24 | 1,78% | - |
| 14.07.2026 | 32,23 | 33,78 | 31,71 | 33,64 | 5,29% | - |
| 13.07.2026 | 31,96 | 32,27 | 31,53 | 31,95 | -0,75% | - |
| 10.07.2026 | 32,04 | 32,60 | 31,52 | 32,19 | 0,75% | - |
| 09.07.2026 | 31,36 | 32,10 | 31,19 | 31,95 | 2,04% | - |
| 08.07.2026 | 31,43 | 31,57 | 31,04 | 31,31 | -1,14% | - |
| 07.07.2026 | 31,62 | 32,21 | 31,60 | 31,67 | -0,22% | - |
| 06.07.2026 | 30,94 | 31,79 | 30,94 | 31,74 | 2,65% | - |
| 03.07.2026 | 31,00 | 31,00 | 30,92 | 30,92 | 0,29% | - |
| 02.07.2026 | 29,93 | 30,84 | 29,58 | 30,83 | 1,15% | - |
| 01.07.2026 | 30,24 | 30,63 | 29,95 | 30,48 | -0,33% | 1.200,00 |
| 30.06.2026 | 30,69 | 30,85 | 30,44 | 30,58 | 0,66% | - |
| 29.06.2026 | 31,25 | 31,42 | 30,14 | 30,38 | -1,56% | - |
| 26.06.2026 | 30,68 | 31,25 | 30,36 | 30,86 | 1,31% | - |
| 25.06.2026 | 30,75 | 31,49 | 30,43 | 30,46 | -2,93% | - |
| 24.06.2026 | 31,15 | 31,38 | 31,14 | 31,38 | 0,77% | - |
| 23.06.2026 | 31,43 | 31,75 | 30,96 | 31,14 | -0,67% | - |
| 22.06.2026 | 31,15 | 31,76 | 31,13 | 31,35 | -0,60% | - |
| 19.06.2026 | 31,19 | 31,62 | 31,19 | 31,54 | 1,45% | - |
| 18.06.2026 | 31,50 | 31,87 | 31,01 | 31,09 | -2,05% | - |
| 17.06.2026 | 31,41 | 31,96 | 31,23 | 31,74 | 0,99% | - |
| 16.06.2026 | 31,42 | 31,64 | 31,06 | 31,43 | -0,19% | - |
| 15.06.2026 | 31,07 | 31,65 | 30,89 | 31,49 | 2,01% | - |
| 12.06.2026 | 30,68 | 30,90 | 30,65 | 30,87 | 0,52% | - |
| 11.06.2026 | 29,91 | 30,72 | 29,91 | 30,71 | 1,66% | - |
| 10.06.2026 | 30,39 | 30,57 | 30,13 | 30,21 | -0,85% | - |
| 09.06.2026 | 30,13 | 31,21 | 30,04 | 30,47 | -0,20% | - |
| 08.06.2026 | 32,18 | 32,56 | 30,53 | 30,53 | -5,19% | - |
| 05.06.2026 | 32,25 | 32,38 | 31,86 | 32,20 | 0,12% | - |
| 04.06.2026 | 31,51 | 32,72 | 31,46 | 32,16 | 2,75% | - |
| 03.06.2026 | 32,12 | 32,13 | 30,82 | 31,30 | -3,04% | - |
| 02.06.2026 | 32,10 | 32,37 | 31,67 | 32,28 | -0,03% | - |
| 01.06.2026 | 32,15 | 32,47 | 31,85 | 32,29 | 0,03% | - |
| 29.05.2026 | 31,97 | 32,43 | 31,74 | 32,28 | 1,19% | - |
| 28.05.2026 | 32,68 | 32,78 | 31,83 | 31,90 | -2,45% | - |
| 27.05.2026 | 32,71 | 32,72 | 32,58 | 32,70 | 0,77% | - |
| 26.05.2026 | 32,77 | 32,90 | 32,43 | 32,45 | -0,86% | - |
| 25.05.2026 | 32,57 | 32,79 | 32,57 | 32,73 | 0,83% | - |
| 22.05.2026 | 31,94 | 32,51 | 31,94 | 32,46 | 1,69% | 3,00 |
| 21.05.2026 | 31,36 | 32,02 | 31,05 | 31,92 | 1,43% | - |
| 20.05.2026 | 31,20 | 31,69 | 30,96 | 31,47 | 0,54% | - |
| 19.05.2026 | 31,53 | 31,64 | 31,07 | 31,30 | -0,86% | - |
| 18.05.2026 | 31,09 | 31,57 | 31,05 | 31,57 | 1,38% | - |
| 15.05.2026 | 31,93 | 32,00 | 30,96 | 31,14 | -3,35% | - |
| 14.05.2026 | 31,56 | 32,37 | 31,47 | 32,22 | 2,51% | - |
| 13.05.2026 | 31,43 | 31,74 | 31,00 | 31,43 | 0,16% | 2,00 |
| 12.05.2026 | 32,00 | 32,13 | 31,15 | 31,38 | -2,36% | - |
| 11.05.2026 | 32,26 | 32,45 | 32,05 | 32,14 | 0,19% | - |
| 08.05.2026 | 32,08 | 32,23 | 31,69 | 32,08 | -0,31% | - |
| 07.05.2026 | 31,96 | 32,84 | 31,76 | 32,18 | -0,49% | - |
| 06.05.2026 | 32,14 | 32,51 | 32,02 | 32,34 | -0,03% | 2,00 |
| 05.05.2026 | 31,52 | 32,37 | 31,50 | 32,35 | 1,06% | 2,00 |
| 04.05.2026 | 32,04 | 32,19 | 31,77 | 32,01 | 0,28% | - |
| 30.04.2026 | 31,53 | 32,05 | 31,01 | 31,92 | 1,98% | 3,00 |
| 29.04.2026 | 32,37 | 32,39 | 30,91 | 31,30 | -3,19% | - |
| 28.04.2026 | 32,55 | 32,91 | 32,09 | 32,33 | -0,95% | - |
| 27.04.2026 | 32,23 | 32,74 | 31,73 | 32,64 | 0,68% | - |
| 24.04.2026 | 32,66 | 32,80 | 32,32 | 32,42 | -0,09% | - |
| 23.04.2026 | 32,85 | 33,05 | 32,27 | 32,45 | -0,06% | - |
| 22.04.2026 | 32,31 | 33,12 | 32,31 | 32,47 | 0,81% | - |