29,360€
3,31%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,55 | 29,33 | 28,42 | 29,31 | 3,13% | - |
| 19.10.2026 | 28,88 | 29,05 | 28,42 | 28,42 | -1,04% | 3.400,00 |
| 16.10.2026 | 29,23 | 29,45 | 28,54 | 28,72 | -1,64% | 19.670,00 |
| 15.10.2026 | 28,31 | 29,25 | 28,30 | 29,20 | 2,67% | - |
| 14.10.2026 | 27,93 | 28,46 | 27,84 | 28,44 | 1,97% | - |
| 13.10.2026 | 29,12 | 29,27 | 27,58 | 27,89 | -4,52% | - |
| 12.10.2026 | 29,95 | 30,12 | 28,48 | 29,21 | -2,21% | - |
| 09.10.2026 | 29,97 | 30,25 | 29,73 | 29,87 | -0,43% | - |
| 08.10.2026 | 30,07 | 30,29 | 29,49 | 30,00 | -0,40% | - |
| 07.10.2026 | 31,00 | 31,50 | 29,85 | 30,12 | -2,96% | 600,00 |
| 06.10.2026 | 30,72 | 31,04 | 30,02 | 31,04 | 1,27% | - |
| 05.10.2026 | 31,14 | 31,42 | 30,04 | 30,65 | -1,10% | - |
| 02.10.2026 | 32,27 | 32,60 | 30,96 | 30,99 | -4,00% | - |
| 01.10.2026 | 32,05 | 32,66 | 31,71 | 32,28 | 1,10% | - |
| 30.09.2026 | 32,22 | 32,37 | 31,75 | 31,93 | -0,16% | - |
| 29.09.2026 | 31,50 | 32,06 | 31,41 | 31,98 | 2,11% | - |
| 28.09.2026 | 31,66 | 31,78 | 31,04 | 31,32 | -1,26% | - |
| 25.09.2026 | 31,50 | 31,78 | 31,17 | 31,72 | 0,89% | - |
| 24.09.2026 | 31,22 | 31,58 | 30,96 | 31,44 | 0,45% | - |
| 23.09.2026 | 31,47 | 31,82 | 31,18 | 31,30 | -0,16% | - |
| 22.09.2026 | 32,07 | 32,37 | 31,17 | 31,35 | -2,25% | - |
| 21.09.2026 | 32,04 | 32,26 | 31,88 | 32,07 | 0,47% | - |
| 18.09.2026 | 31,88 | 32,12 | 31,69 | 31,92 | 0,03% | - |
| 17.09.2026 | 31,87 | 32,16 | 31,64 | 31,91 | 1,01% | - |
| 16.09.2026 | 31,87 | 32,24 | 31,24 | 31,59 | -0,54% | - |
| 15.09.2026 | 32,41 | 32,63 | 31,74 | 31,76 | -2,16% | - |
| 14.09.2026 | 32,76 | 33,26 | 32,30 | 32,46 | -0,86% | - |
| 11.09.2026 | 34,23 | 34,54 | 32,33 | 32,74 | -4,24% | - |
| 10.09.2026 | 34,69 | 34,80 | 34,10 | 34,19 | -1,38% | - |
| 09.09.2026 | 35,29 | 35,31 | 34,55 | 34,67 | -1,56% | - |
| 08.09.2026 | 35,48 | 35,73 | 35,22 | 35,22 | -0,87% | - |
| 07.09.2026 | 35,65 | 35,66 | 35,49 | 35,53 | -0,67% | - |
| 04.09.2026 | 35,38 | 35,81 | 35,04 | 35,77 | 1,36% | - |
| 03.09.2026 | 35,56 | 36,31 | 34,77 | 35,29 | -1,18% | - |
| 02.09.2026 | 35,99 | 36,63 | 35,62 | 35,71 | -0,97% | - |
| 01.09.2026 | 36,73 | 37,17 | 36,00 | 36,06 | -1,64% | - |
| 31.08.2026 | 37,44 | 37,58 | 36,64 | 36,66 | -2,32% | - |
| 28.08.2026 | 37,41 | 38,15 | 37,34 | 37,53 | 0,46% | - |
| 27.08.2026 | 37,41 | 37,84 | 37,16 | 37,36 | -0,32% | - |
| 26.08.2026 | 37,42 | 37,50 | 37,00 | 37,48 | 0,62% | - |
| 25.08.2026 | 36,90 | 37,28 | 36,55 | 37,25 | 1,09% | - |
| 24.08.2026 | 36,17 | 36,98 | 36,08 | 36,85 | 2,16% | - |
| 21.08.2026 | 35,99 | 36,61 | 35,83 | 36,07 | -0,03% | - |
| 20.08.2026 | 36,39 | 36,50 | 35,62 | 36,08 | -0,91% | - |
| 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% | - |