36,360€
0,06%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 36,39 | 36,43 | 36,39 | 36,39 | -0,05% | - |
| 19.08.2026 | 35,93 | 36,67 | 35,71 | 36,41 | 0,69% | - |
| 18.08.2026 | 35,77 | 36,27 | 35,48 | 36,16 | 0,53% | - |
| 17.08.2026 | 35,72 | 36,03 | 35,47 | 35,97 | -1,53% | - |
| 14.08.2026 | 37,00 | 37,12 | 36,23 | 36,53 | -1,43% | 400,00 |
| 13.08.2026 | 36,27 | 37,07 | 36,05 | 37,06 | 2,15% | - |
| 12.08.2026 | 37,55 | 37,74 | 36,28 | 36,28 | -3,33% | - |
| 11.08.2026 | 36,56 | 37,57 | 36,51 | 37,53 | 2,77% | - |
| 10.08.2026 | 36,82 | 36,94 | 36,21 | 36,52 | -1,00% | - |
| 07.08.2026 | 37,29 | 37,91 | 36,68 | 36,89 | -1,18% | - |
| 06.08.2026 | 37,12 | 37,43 | 36,98 | 37,33 | 0,67% | - |
| 05.08.2026 | 37,14 | 37,50 | 36,85 | 37,08 | 0,08% | - |
| 04.08.2026 | 36,67 | 37,23 | 36,39 | 37,05 | 1,45% | - |
| 03.08.2026 | 34,21 | 36,53 | 34,17 | 36,52 | 7,29% | - |
| 31.07.2026 | 34,63 | 34,71 | 33,89 | 34,04 | -1,19% | 4.200,00 |
| 30.07.2026 | 35,24 | 35,42 | 34,33 | 34,45 | -1,94% | - |
| 29.07.2026 | 35,83 | 37,25 | 34,65 | 35,13 | -1,98% | - |
| 28.07.2026 | 35,45 | 36,63 | 35,21 | 35,84 | 1,76% | - |
| 27.07.2026 | 34,77 | 35,79 | 34,61 | 35,22 | 1,67% | - |
| 24.07.2026 | 33,87 | 34,78 | 33,68 | 34,64 | 2,30% | - |
| 23.07.2026 | 34,05 | 34,30 | 33,78 | 33,86 | -0,82% | - |
| 22.07.2026 | 34,34 | 34,69 | 34,03 | 34,14 | -0,61% | - |
| 21.07.2026 | 33,81 | 34,56 | 33,38 | 34,35 | 1,96% | - |
| 20.07.2026 | 33,61 | 34,05 | 33,37 | 33,69 | 0,66% | - |
| 17.07.2026 | 34,02 | 34,25 | 33,37 | 33,47 | -2,13% | - |
| 16.07.2026 | 34,24 | 34,61 | 33,94 | 34,20 | 0,00% | - |
| 15.07.2026 | 33,58 | 35,36 | 33,49 | 34,20 | 1,76% | - |
| 14.07.2026 | 32,17 | 33,76 | 31,77 | 33,61 | 4,57% | - |
| 13.07.2026 | 31,87 | 32,27 | 31,53 | 32,14 | 0,31% | - |
| 10.07.2026 | 32,01 | 32,58 | 31,66 | 32,04 | 0,06% | - |
| 09.07.2026 | 31,38 | 32,09 | 31,22 | 32,02 | 2,40% | - |
| 08.07.2026 | 31,48 | 31,58 | 31,03 | 31,27 | -1,29% | - |
| 07.07.2026 | 31,65 | 32,21 | 31,54 | 31,68 | 0,13% | - |
| 06.07.2026 | 30,99 | 31,95 | 30,97 | 31,64 | 2,26% | - |
| 03.07.2026 | 30,98 | 31,01 | 30,86 | 30,94 | 0,00% | - |
| 02.07.2026 | 29,83 | 30,96 | 29,60 | 30,94 | 2,42% | - |
| 01.07.2026 | 30,17 | 30,63 | 29,98 | 30,21 | -0,03% | - |
| 30.06.2026 | 30,75 | 30,85 | 30,22 | 30,22 | -1,11% | - |
| 29.06.2026 | 31,38 | 31,42 | 30,14 | 30,56 | -1,00% | - |
| 26.06.2026 | 30,55 | 31,26 | 30,36 | 30,87 | 1,25% | - |
| 25.06.2026 | 30,65 | 31,48 | 30,36 | 30,49 | -0,72% | - |
| 24.06.2026 | 31,21 | 31,58 | 30,52 | 30,71 | -1,16% | - |
| 23.06.2026 | 31,39 | 31,69 | 30,96 | 31,07 | -1,30% | - |
| 22.06.2026 | 31,57 | 31,78 | 31,22 | 31,48 | 0,90% | - |
| 19.06.2026 | 31,30 | 31,62 | 31,20 | 31,20 | -0,06% | - |
| 18.06.2026 | 31,54 | 31,87 | 31,01 | 31,22 | -0,83% | - |
| 17.06.2026 | 31,42 | 31,96 | 31,23 | 31,48 | 0,19% | 3.600,00 |
| 16.06.2026 | 31,17 | 31,64 | 31,07 | 31,42 | 0,90% | - |
| 15.06.2026 | 31,18 | 31,65 | 31,12 | 31,14 | 0,39% | - |
| 12.06.2026 | 30,70 | 31,46 | 30,64 | 31,02 | 1,41% | - |
| 11.06.2026 | 29,99 | 30,72 | 29,95 | 30,59 | 2,51% | - |
| 10.06.2026 | 30,46 | 30,57 | 29,78 | 29,84 | -2,10% | - |
| 09.06.2026 | 30,17 | 31,21 | 30,11 | 30,48 | 0,83% | - |
| 08.06.2026 | 32,12 | 32,44 | 30,16 | 30,23 | -6,29% | - |
| 05.06.2026 | 32,23 | 32,39 | 31,87 | 32,26 | 0,25% | - |
| 04.06.2026 | 31,49 | 32,72 | 31,47 | 32,18 | 2,61% | - |
| 03.06.2026 | 32,09 | 32,13 | 30,81 | 31,36 | -2,79% | - |
| 02.06.2026 | 31,97 | 32,44 | 31,87 | 32,26 | 0,50% | - |
| 01.06.2026 | 32,17 | 32,48 | 31,82 | 32,10 | 0,00% | - |
| 29.05.2026 | 32,01 | 32,44 | 31,79 | 32,10 | 0,66% | - |
| 28.05.2026 | 32,75 | 32,76 | 31,83 | 31,89 | -2,36% | - |
| 27.05.2026 | 32,63 | 32,87 | 32,36 | 32,66 | 0,12% | - |
| 26.05.2026 | 32,68 | 32,75 | 32,42 | 32,62 | -0,46% | - |
| 25.05.2026 | 32,71 | 32,79 | 32,70 | 32,77 | 0,71% | - |
| 22.05.2026 | 32,03 | 32,54 | 31,99 | 32,54 | 1,91% | - |
| 21.05.2026 | 31,32 | 32,03 | 31,15 | 31,93 | 1,82% | - |
| 20.05.2026 | 31,20 | 31,70 | 30,96 | 31,36 | 0,35% | - |
| 19.05.2026 | 31,44 | 31,61 | 31,06 | 31,25 | -0,64% | - |
| 18.05.2026 | 31,10 | 31,71 | 31,04 | 31,45 | 0,35% | 1.260,00 |
| 15.05.2026 | 31,26 | 31,50 | 30,95 | 31,34 | -2,12% | - |
| 14.05.2026 | 31,57 | 32,37 | 31,40 | 32,02 | 1,65% | - |
| 13.05.2026 | 31,48 | 31,74 | 31,00 | 31,50 | 0,10% | - |
| 12.05.2026 | 31,95 | 32,02 | 31,16 | 31,47 | -1,47% | - |
| 11.05.2026 | 32,27 | 32,41 | 31,91 | 31,94 | -1,05% | - |
| 08.05.2026 | 32,10 | 32,33 | 31,69 | 32,28 | 0,69% | - |
| 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% | - |