32,280€
0,94%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 32,10 | 32,33 | 31,69 | 32,25 | 0,59% | - |
| 07.05.2026 | 32,25 | 32,65 | 31,76 | 32,06 | -0,25% | - |
| 06.05.2026 | 32,11 | 32,52 | 32,05 | 32,14 | 0,00% | - |
| 05.05.2026 | 31,61 | 32,37 | 31,50 | 32,14 | 1,97% | 1.000,00 |
| 04.05.2026 | 32,05 | 32,20 | 31,41 | 31,52 | -1,19% | - |
| 30.04.2026 | 31,21 | 32,06 | 31,06 | 31,90 | 1,53% | - |
| 29.04.2026 | 32,39 | 32,39 | 30,88 | 31,42 | -2,75% | - |
| 28.04.2026 | 32,58 | 32,96 | 32,11 | 32,31 | -0,71% | - |
| 27.04.2026 | 32,16 | 32,75 | 31,83 | 32,54 | 1,12% | - |
| 24.04.2026 | 32,61 | 32,75 | 32,18 | 32,18 | -1,23% | - |
| 23.04.2026 | 32,64 | 33,04 | 32,28 | 32,58 | -0,64% | - |
| 22.04.2026 | 32,73 | 32,92 | 32,33 | 32,79 | 1,33% | - |
| 21.04.2026 | 31,97 | 32,74 | 31,93 | 32,36 | 1,57% | - |
| 20.04.2026 | 31,83 | 32,32 | 31,70 | 31,86 | -0,31% | - |
| 17.04.2026 | 31,45 | 32,54 | 31,35 | 31,96 | 1,98% | - |
| 16.04.2026 | 31,87 | 32,10 | 31,16 | 31,34 | -1,63% | - |
| 15.04.2026 | 32,09 | 32,43 | 31,73 | 31,86 | -0,72% | - |
| 14.04.2026 | 31,35 | 32,26 | 31,28 | 32,09 | 2,33% | 2.050,00 |
| 13.04.2026 | 31,31 | 31,44 | 30,75 | 31,36 | 0,26% | - |
| 10.04.2026 | 31,65 | 31,86 | 31,22 | 31,28 | -1,20% | - |
| 09.04.2026 | 31,52 | 31,71 | 31,06 | 31,66 | 0,38% | - |
| 08.04.2026 | 31,70 | 31,80 | 31,08 | 31,54 | 2,87% | - |
| 07.04.2026 | 31,30 | 31,50 | 30,34 | 30,66 | -3,28% | - |
| 02.04.2026 | 31,40 | 31,70 | 30,70 | 31,70 | 0,63% | - |
| 01.04.2026 | 31,60 | 31,90 | 30,90 | 31,50 | 0,00% | - |
| 31.03.2026 | 31,40 | 31,90 | 30,90 | 31,50 | 1,61% | - |
| 30.03.2026 | 30,60 | 31,30 | 30,50 | 31,00 | 1,64% | - |
| 27.03.2026 | 31,50 | 31,60 | 30,30 | 30,50 | -3,17% | - |
| 26.03.2026 | 31,50 | 31,90 | 31,50 | 31,50 | -0,63% | - |
| 25.03.2026 | 30,90 | 31,70 | 30,90 | 31,70 | 2,92% | - |
| 24.03.2026 | 30,90 | 31,30 | 30,70 | 30,80 | -0,32% | - |
| 23.03.2026 | 30,80 | 32,00 | 30,70 | 30,90 | 0,00% | - |
| 20.03.2026 | 31,10 | 31,30 | 30,90 | 30,90 | -0,64% | - |
| 19.03.2026 | 31,30 | 31,50 | 30,70 | 31,10 | -0,96% | - |
| 18.03.2026 | 31,70 | 32,10 | 30,80 | 31,40 | -0,32% | 23.000,00 |
| 17.03.2026 | 30,70 | 31,70 | 30,70 | 31,50 | 2,27% | - |
| 16.03.2026 | 31,30 | 31,30 | 30,70 | 30,80 | -0,96% | - |
| 13.03.2026 | 30,50 | 31,10 | 30,50 | 31,10 | 1,97% | - |
| 12.03.2026 | 31,10 | 31,30 | 30,50 | 30,50 | -2,56% | - |
| 11.03.2026 | 31,50 | 31,90 | 30,90 | 31,30 | -0,63% | - |
| 10.03.2026 | 31,90 | 32,10 | 31,50 | 31,50 | -1,25% | - |
| 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% | - |