31,900€
0,31%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 31,80 | 32,20 | 30,50 | 31,90 | -0,62% | - |
| 06.03.2026 | 33,00 | 33,40 | 31,70 | 32,10 | -2,43% | - |
| 05.03.2026 | 34,40 | 34,70 | 32,70 | 32,90 | -4,64% | - |
| 04.03.2026 | 34,30 | 35,00 | 34,20 | 34,50 | 0,00% | - |
| 03.03.2026 | 34,30 | 34,70 | 33,90 | 34,50 | -0,29% | - |
| 02.03.2026 | 33,90 | 34,90 | 33,80 | 34,60 | 1,47% | - |
| 27.02.2026 | 34,80 | 35,00 | 33,70 | 34,10 | -3,40% | 350,00 |
| 26.02.2026 | 34,60 | 35,50 | 34,60 | 35,30 | 1,73% | - |
| 25.02.2026 | 33,90 | 34,70 | 33,90 | 34,70 | 1,76% | - |
| 24.02.2026 | 34,20 | 34,50 | 33,90 | 34,10 | 0,00% | - |
| 23.02.2026 | 35,00 | 35,30 | 33,50 | 34,10 | -3,40% | - |
| 20.02.2026 | 35,60 | 35,70 | 34,90 | 35,30 | -0,56% | - |
| 19.02.2026 | 36,00 | 36,00 | 35,10 | 35,50 | -1,11% | - |
| 18.02.2026 | 35,80 | 36,70 | 35,80 | 35,90 | 0,28% | - |
| 17.02.2026 | 35,90 | 36,50 | 35,30 | 35,80 | -0,56% | - |
| 16.02.2026 | 36,00 | 36,10 | 35,80 | 36,00 | 0,28% | - |
| 13.02.2026 | 35,50 | 36,30 | 35,40 | 35,90 | -2,45% | - |
| 12.02.2026 | 37,80 | 37,90 | 36,30 | 36,80 | -1,34% | - |
| 11.02.2026 | 38,20 | 38,60 | 36,90 | 37,30 | -3,12% | - |
| 10.02.2026 | 38,90 | 39,00 | 38,10 | 38,50 | -0,77% | - |
| 09.02.2026 | 38,10 | 38,90 | 37,80 | 38,80 | 1,57% | - |
| 06.02.2026 | 37,50 | 38,30 | 37,30 | 38,20 | 2,14% | - |
| 05.02.2026 | 37,30 | 38,10 | 37,00 | 37,40 | 0,00% | - |
| 04.02.2026 | 37,90 | 39,70 | 36,20 | 37,40 | -0,53% | - |
| 03.02.2026 | 38,50 | 38,70 | 36,80 | 37,60 | -2,34% | - |
| 02.02.2026 | 37,30 | 38,50 | 37,20 | 38,50 | 2,67% | - |
| 30.01.2026 | 36,20 | 37,70 | 36,10 | 37,50 | 3,31% | - |
| 29.01.2026 | 36,90 | 37,30 | 36,00 | 36,30 | -1,63% | - |
| 28.01.2026 | 36,50 | 37,10 | 36,30 | 36,90 | 0,54% | - |
| 27.01.2026 | 36,70 | 37,00 | 36,10 | 36,70 | 0,00% | - |
| 26.01.2026 | 36,30 | 36,70 | 36,10 | 36,70 | 0,55% | - |
| 23.01.2026 | 37,50 | 37,60 | 36,30 | 36,50 | -1,88% | - |
| 22.01.2026 | 37,70 | 38,00 | 37,20 | 37,20 | -1,33% | - |
| 21.01.2026 | 36,50 | 37,90 | 36,40 | 37,70 | 3,29% | - |
| 20.01.2026 | 37,70 | 37,80 | 36,30 | 36,50 | -4,20% | 7.760,00 |
| 19.01.2026 | 38,50 | 38,70 | 37,80 | 38,10 | -0,26% | - |
| 16.01.2026 | 38,30 | 38,50 | 38,10 | 38,20 | -0,26% | - |
| 15.01.2026 | 37,10 | 38,50 | 37,10 | 38,30 | 3,23% | - |
| 14.01.2026 | 36,70 | 37,30 | 36,30 | 37,10 | 1,09% | - |
| 13.01.2026 | 37,70 | 37,80 | 36,50 | 36,70 | -2,65% | - |
| 12.01.2026 | 38,00 | 38,10 | 37,40 | 37,70 | -1,05% | - |
| 09.01.2026 | 37,40 | 38,10 | 37,30 | 38,10 | 1,60% | - |
| 08.01.2026 | 36,30 | 37,50 | 36,20 | 37,50 | 2,74% | - |
| 07.01.2026 | 37,00 | 37,20 | 36,10 | 36,50 | -1,62% | - |
| 06.01.2026 | 36,10 | 37,30 | 36,00 | 37,10 | 2,77% | - |
| 05.01.2026 | 35,50 | 36,70 | 35,30 | 36,10 | 2,27% | - |
| 02.01.2026 | 34,70 | 35,30 | 34,50 | 35,30 | 0,28% | - |
| 30.12.2025 | 35,40 | 35,50 | 35,20 | 35,20 | -0,85% | - |
| 29.12.2025 | 35,40 | 35,80 | 35,10 | 35,50 | 0,00% | - |
| 23.12.2025 | 35,50 | 35,90 | 35,20 | 35,50 | 0,00% | - |
| 22.12.2025 | 35,50 | 35,90 | 35,00 | 35,50 | 0,57% | - |
| 19.12.2025 | 35,50 | 35,70 | 35,10 | 35,30 | -1,12% | - |
| 18.12.2025 | 35,50 | 36,10 | 35,30 | 35,70 | -1,11% | - |
| 17.12.2025 | 35,50 | 36,10 | 35,50 | 36,10 | 1,69% | - |
| 16.12.2025 | 35,10 | 35,70 | 35,10 | 35,50 | 0,00% | - |
| 15.12.2025 | 35,40 | 35,80 | 35,10 | 35,50 | 0,57% | - |
| 12.12.2025 | 35,50 | 35,70 | 35,00 | 35,30 | 0,00% | - |
| 11.12.2025 | 35,10 | 35,60 | 34,80 | 35,30 | 1,73% | - |
| 10.12.2025 | 35,30 | 35,80 | 34,30 | 34,70 | -2,53% | - |
| 09.12.2025 | 35,50 | 36,10 | 35,50 | 35,60 | -0,84% | - |
| 08.12.2025 | 36,60 | 36,70 | 35,50 | 35,90 | -2,18% | - |
| 05.12.2025 | 36,30 | 37,10 | 36,10 | 36,70 | 0,82% | - |
| 03.12.2025 | 35,80 | 36,50 | 35,60 | 36,40 | 1,39% | - |
| 02.12.2025 | 35,50 | 35,90 | 35,20 | 35,90 | 1,13% | - |
| 01.12.2025 | 35,60 | 35,90 | 35,00 | 35,50 | -0,28% | - |
| 28.11.2025 | 36,20 | 36,50 | 35,50 | 35,60 | -2,20% | - |
| 26.11.2025 | 36,10 | 36,70 | 35,90 | 36,40 | 1,68% | - |
| 25.11.2025 | 35,70 | 36,10 | 34,80 | 35,80 | 1,13% | - |
| 24.11.2025 | 36,00 | 36,30 | 35,40 | 35,40 | 1,14% | - |
| 21.11.2025 | 35,10 | 35,20 | 35,00 | 35,00 | -2,51% | - |
| 20.11.2025 | 35,80 | 36,40 | 35,80 | 35,90 | 0,56% | - |
| 19.11.2025 | 35,70 | 36,10 | 35,30 | 35,70 | 0,56% | - |
| 18.11.2025 | 35,20 | 36,00 | 35,10 | 35,50 | 0,57% | - |
| 17.11.2025 | 36,50 | 36,70 | 35,30 | 35,30 | -2,49% | - |
| 14.11.2025 | 36,50 | 36,90 | 36,10 | 36,20 | -5,73% | - |
| 13.11.2025 | 38,20 | 38,50 | 37,90 | 38,40 | -0,26% | - |
| 12.11.2025 | 39,40 | 39,40 | 38,10 | 38,50 | -0,26% | - |
| 11.11.2025 | 38,90 | 39,40 | 38,60 | 38,60 | -1,03% | - |
| 10.11.2025 | 39,00 | 39,40 | 38,40 | 39,00 | 1,83% | - |
| 07.11.2025 | 38,70 | 38,90 | 38,00 | 38,30 | -0,52% | - |
| 06.11.2025 | 38,60 | 39,00 | 38,30 | 38,50 | -0,77% | - |
| 05.11.2025 | 38,00 | 38,90 | 37,50 | 38,80 | 2,11% | - |
| 04.11.2025 | 37,70 | 38,20 | 37,50 | 38,00 | 0,53% | - |
| 03.11.2025 | 37,80 | 38,30 | 37,20 | 37,80 | 0,00% | - |
| 31.10.2025 | 37,50 | 38,80 | 37,20 | 37,80 | 0,80% | - |
| 30.10.2025 | 37,30 | 38,30 | 37,30 | 37,50 | 0,54% | - |
| 29.10.2025 | 38,10 | 39,00 | 37,10 | 37,30 | -1,32% | - |
| 28.10.2025 | 38,70 | 38,90 | 37,60 | 37,80 | -1,05% | - |
| 27.10.2025 | 37,40 | 38,70 | 37,40 | 38,20 | 2,41% | - |
| 24.10.2025 | 37,40 | 38,10 | 37,30 | 37,30 | -0,53% | - |
| 23.10.2025 | 37,50 | 38,00 | 37,10 | 37,50 | -0,53% | - |
| 22.10.2025 | 37,60 | 38,10 | 37,20 | 37,70 | -0,53% | - |
| 21.10.2025 | 37,60 | 38,10 | 37,40 | 37,90 | 1,07% | - |
| 20.10.2025 | 37,20 | 38,00 | 37,10 | 37,50 | 1,35% | - |
| 17.10.2025 | 37,00 | 37,80 | 36,50 | 37,00 | -1,86% | - |
| 16.10.2025 | 38,00 | 38,30 | 37,40 | 37,70 | -1,05% | - |
| 15.10.2025 | 38,10 | 38,50 | 37,60 | 38,10 | 1,33% | - |
| 14.10.2025 | 37,00 | 38,70 | 37,00 | 37,60 | 0,53% | - |
| 13.10.2025 | 36,90 | 37,70 | 36,70 | 37,40 | 1,91% | - |
| 10.10.2025 | 37,70 | 38,50 | 36,60 | 36,70 | -2,65% | - |