20,050€
1,52%
Echtzeit-Aktienkurs Arteris
Bid:
Ask:
Aktienkurse zur Arteris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 19,85 | 20,90 | 19,70 | 19,75 | -0,50% | - |
| 25.08.2026 | 19,40 | 20,20 | 19,30 | 19,85 | -1,00% | - |
| 24.08.2026 | 20,20 | 20,45 | 19,85 | 20,05 | -2,20% | - |
| 21.08.2026 | 20,40 | 21,30 | 19,75 | 20,50 | 1,49% | - |
| 20.08.2026 | 21,20 | 21,60 | 20,05 | 20,20 | -3,81% | 1,00 |
| 19.08.2026 | 22,20 | 22,60 | 20,80 | 21,00 | -4,11% | - |
| 18.08.2026 | 23,90 | 24,00 | 21,80 | 21,90 | -11,69% | 100,00 |
| 17.08.2026 | 24,30 | 25,40 | 24,10 | 24,80 | 1,22% | 89,00 |
| 14.08.2026 | 23,90 | 24,60 | 23,70 | 24,50 | 0,41% | - |
| 13.08.2026 | 24,30 | 25,00 | 24,20 | 24,40 | -2,79% | - |
| 12.08.2026 | 23,70 | 25,20 | 23,70 | 25,10 | 4,15% | - |
| 11.08.2026 | 23,50 | 24,40 | 23,50 | 24,10 | -2,03% | - |
| 10.08.2026 | 26,60 | 27,00 | 24,50 | 24,60 | -11,51% | - |
| 07.08.2026 | 26,10 | 28,20 | 25,00 | 27,80 | 0,72% | - |
| 06.08.2026 | 27,30 | 28,10 | 26,30 | 27,60 | -0,72% | - |
| 05.08.2026 | 27,90 | 28,50 | 27,60 | 27,80 | 1,46% | - |
| 04.08.2026 | 26,30 | 28,20 | 26,20 | 27,40 | 4,18% | - |
| 03.08.2026 | 25,90 | 26,50 | 24,80 | 26,30 | 0,00% | - |
| 31.07.2026 | 25,60 | 27,30 | 25,60 | 26,30 | 1,54% | - |
| 30.07.2026 | 23,60 | 26,20 | 23,50 | 25,90 | 4,86% | 4,00 |
| 29.07.2026 | 25,40 | 26,00 | 23,30 | 24,70 | 2,92% | - |
| 28.07.2026 | 26,60 | 26,60 | 23,70 | 24,00 | -8,05% | - |
| 27.07.2026 | 26,60 | 27,70 | 25,10 | 26,10 | -3,33% | - |
| 24.07.2026 | 29,30 | 29,70 | 26,90 | 27,00 | -6,90% | - |
| 23.07.2026 | 29,30 | 30,10 | 28,70 | 29,00 | -1,02% | - |
| 21.07.2026 | 26,90 | 29,30 | 26,80 | 29,30 | 5,40% | - |
| 20.07.2026 | 27,10 | 28,70 | 27,10 | 27,80 | 1,09% | - |
| 17.07.2026 | 27,00 | 27,90 | 25,10 | 27,50 | 0,73% | - |
| 16.07.2026 | 28,50 | 28,50 | 27,00 | 27,30 | -4,21% | 40,00 |
| 15.07.2026 | 29,10 | 29,90 | 27,50 | 28,50 | -3,06% | 65,00 |
| 14.07.2026 | 28,70 | 30,60 | 28,70 | 29,40 | 0,00% | - |
| 13.07.2026 | 30,50 | 30,50 | 28,50 | 29,40 | -4,85% | - |
| 10.07.2026 | 31,60 | 32,20 | 30,80 | 30,90 | -3,44% | 1,00 |
| 09.07.2026 | 30,70 | 32,10 | 30,70 | 32,00 | 20,30% | - |
| 08.07.2026 | 27,40 | 27,60 | 25,60 | 26,60 | -12,50% | 225,00 |
| 07.07.2026 | 30,50 | 30,60 | 29,40 | 30,40 | -0,98% | 20,00 |
| 06.07.2026 | 31,60 | 33,00 | 30,50 | 30,70 | -22,28% | - |
| 02.07.2026 | 38,60 | 39,70 | 37,40 | 39,50 | -5,95% | - |
| 01.07.2026 | 43,10 | 43,10 | 41,60 | 42,00 | 0,24% | - |
| 30.06.2026 | 41,50 | 41,90 | 41,30 | 41,90 | 6,08% | - |
| 29.06.2026 | 38,00 | 39,50 | 37,80 | 39,50 | 5,33% | - |
| 26.06.2026 | 38,00 | 38,20 | 35,80 | 37,50 | 1,08% | - |
| 24.06.2026 | 36,20 | 37,80 | 35,30 | 37,10 | -5,84% | - |
| 22.06.2026 | 38,60 | 39,70 | 38,10 | 39,40 | 0,77% | 44,00 |
| 19.06.2026 | 39,20 | 39,40 | 39,10 | 39,10 | 3,71% | - |
| 18.06.2026 | 37,50 | 38,80 | 36,40 | 37,70 | 3,86% | - |
| 17.06.2026 | 35,40 | 37,10 | 35,40 | 36,30 | -3,97% | 40,00 |
| 16.06.2026 | 37,70 | 38,00 | 37,70 | 37,80 | 1,34% | 5,00 |
| 15.06.2026 | 36,70 | 38,20 | 35,40 | 37,30 | 13,72% | - |
| 12.06.2026 | 32,70 | 33,00 | 31,60 | 32,80 | 12,71% | 15,00 |
| 11.06.2026 | 29,10 | 29,80 | 29,00 | 29,10 | -5,83% | - |
| 09.06.2026 | 30,50 | 31,10 | 30,50 | 30,90 | 1,64% | - |
| 08.06.2026 | 29,70 | 30,70 | 29,50 | 30,40 | -1,94% | - |
| 05.06.2026 | 31,40 | 32,00 | 30,50 | 31,00 | -3,13% | - |
| 04.06.2026 | 31,50 | 32,00 | 29,80 | 32,00 | -3,32% | 23,00 |
| 03.06.2026 | 32,90 | 33,50 | 32,10 | 33,10 | 1,85% | - |
| 02.06.2026 | 30,80 | 32,60 | 30,70 | 32,50 | 4,84% | - |
| 01.06.2026 | 31,20 | 31,40 | 30,10 | 31,00 | 1,97% | 100,00 |
| 29.05.2026 | 31,70 | 32,70 | 30,00 | 30,40 | -4,40% | - |
| 27.05.2026 | 32,70 | 33,20 | 31,80 | 31,80 | -1,85% | 50,00 |
| 26.05.2026 | 31,30 | 32,70 | 30,70 | 32,40 | 9,83% | - |
| 20.05.2026 | 29,70 | 30,50 | 29,20 | 29,50 | 3,51% | 10,00 |
| 19.05.2026 | 28,30 | 28,70 | 27,70 | 28,50 | -1,04% | - |