17,350€
1,76%
Echtzeit-Aktienkurs Arteris
Bid:
Ask:
Aktienkurse zur Arteris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 17,00 | 17,80 | 16,80 | 17,30 | 1,47% | - |
| 23.10.2026 | 17,10 | 17,50 | 16,75 | 17,05 | 0,59% | - |
| 22.10.2026 | 18,65 | 18,65 | 16,85 | 16,95 | -9,60% | 120,00 |
| 21.10.2026 | 17,50 | 18,85 | 17,50 | 18,75 | 6,84% | - |
| 20.10.2026 | 17,10 | 17,75 | 16,30 | 17,55 | 3,54% | - |
| 19.10.2026 | 16,70 | 17,55 | 16,70 | 16,95 | 1,19% | 522,00 |
| 16.10.2026 | 17,70 | 18,00 | 16,50 | 16,75 | -6,16% | 3.186,00 |
| 15.10.2026 | 17,75 | 17,85 | 17,65 | 17,85 | 1,13% | - |
| 14.10.2026 | 18,80 | 19,35 | 17,25 | 17,65 | -6,86% | - |
| 13.10.2026 | 19,10 | 19,15 | 18,40 | 18,95 | -1,56% | - |
| 12.10.2026 | 20,40 | 20,70 | 18,75 | 19,25 | -3,99% | - |
| 09.10.2026 | 20,30 | 21,10 | 19,80 | 20,05 | -1,72% | - |
| 08.10.2026 | 21,00 | 21,10 | 20,10 | 20,40 | -2,86% | - |
| 07.10.2026 | 21,20 | 21,60 | 20,80 | 21,00 | -1,87% | 403,00 |
| 06.10.2026 | 21,40 | 22,20 | 21,10 | 21,40 | 0,00% | 520,00 |
| 05.10.2026 | 22,10 | 22,30 | 21,20 | 21,40 | -2,73% | - |
| 02.10.2026 | 21,20 | 22,30 | 21,20 | 22,00 | 2,80% | - |
| 01.10.2026 | 20,90 | 21,60 | 20,80 | 21,40 | 2,88% | - |
| 30.09.2026 | 20,40 | 21,00 | 20,00 | 20,80 | 0,97% | - |
| 29.09.2026 | 20,20 | 20,70 | 20,20 | 20,60 | 0,98% | 297,00 |
| 28.09.2026 | 21,20 | 21,20 | 19,85 | 20,40 | -2,86% | - |
| 25.09.2026 | 21,20 | 21,90 | 20,90 | 21,00 | -0,94% | 520,00 |
| 24.09.2026 | 21,30 | 21,40 | 20,50 | 21,20 | -0,93% | 382,00 |
| 23.09.2026 | 21,40 | 22,10 | 21,00 | 21,40 | -0,93% | - |
| 22.09.2026 | 21,00 | 21,60 | 20,70 | 21,60 | 2,86% | - |
| 21.09.2026 | 19,40 | 21,20 | 19,40 | 21,00 | 7,97% | - |
| 18.09.2026 | 19,60 | 19,90 | 19,20 | 19,45 | -0,51% | 1.000,00 |
| 17.09.2026 | 18,20 | 19,85 | 18,20 | 19,55 | 7,12% | 624,00 |
| 16.09.2026 | 17,60 | 18,45 | 17,60 | 18,25 | 2,82% | - |
| 15.09.2026 | 18,00 | 18,20 | 17,35 | 17,75 | -0,56% | - |
| 14.09.2026 | 19,80 | 19,80 | 17,75 | 17,85 | -9,16% | 3.659,00 |
| 11.09.2026 | 19,40 | 20,20 | 19,35 | 19,65 | 1,55% | - |
| 10.09.2026 | 19,60 | 19,65 | 18,90 | 19,35 | -1,02% | - |
| 09.09.2026 | 19,85 | 20,20 | 19,10 | 19,55 | 0,00% | 8.066,00 |
| 08.09.2026 | 18,65 | 19,75 | 18,30 | 19,55 | 5,39% | - |
| 07.09.2026 | 18,30 | 18,60 | 18,30 | 18,55 | 0,54% | - |
| 04.09.2026 | 17,90 | 18,70 | 17,70 | 18,45 | 3,36% | - |
| 03.09.2026 | 17,95 | 18,25 | 17,30 | 17,85 | -1,11% | 144,00 |
| 02.09.2026 | 17,90 | 18,05 | 17,30 | 18,05 | 0,56% | - |
| 01.09.2026 | 18,80 | 18,85 | 17,60 | 17,95 | -4,77% | 195,00 |
| 31.08.2026 | 19,20 | 19,50 | 18,60 | 18,85 | -1,05% | - |
| 28.08.2026 | 20,60 | 20,60 | 18,90 | 19,05 | -5,69% | - |
| 27.08.2026 | 19,70 | 20,60 | 19,55 | 20,20 | 2,80% | 195,00 |
| 26.08.2026 | 19,90 | 20,90 | 19,45 | 19,65 | -1,26% | - |
| 25.08.2026 | 19,50 | 20,25 | 19,35 | 19,90 | 2,31% | - |
| 24.08.2026 | 20,20 | 20,25 | 19,25 | 19,45 | -4,66% | 105,00 |
| 21.08.2026 | 20,40 | 21,30 | 19,70 | 20,40 | 0,49% | 192,00 |
| 20.08.2026 | 20,80 | 21,00 | 20,05 | 20,30 | -4,25% | - |