18,000€
1,41%
Echtzeit-Aktienkurs Arteris
Bid:
Ask:
Aktienkurse zur Arteris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,28% | - |
| 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% | - |