39,500€
0,77%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 39,70 | 39,90 | 39,40 | 39,50 | 0,77% | - |
| 02.09.2025 | 39,80 | 39,80 | 39,20 | 39,20 | -1,51% | - |
| 01.09.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 29.08.2025 | 40,20 | 40,20 | 39,60 | 39,60 | -2,94% | - |
| 28.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 27.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 26.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 25.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | - |
| 22.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 21.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 20.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 19.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 18.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 15.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 14.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 13.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 12.08.2025 | 40,00 | 40,20 | 40,00 | 40,20 | 2,03% | - |
| 11.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 08.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 07.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 06.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 05.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 4,12% | - |
| 04.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 01.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 31.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 30.07.2025 | 39,60 | 39,60 | 39,20 | 39,20 | -2,00% | - |
| 29.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 28.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 25.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 24.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 23.07.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 22.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -3,50% | - |
| 21.07.2025 | 39,80 | 40,00 | 39,80 | 40,00 | -2,44% | 835,00 |
| 18.07.2025 | 40,20 | 41,00 | 40,20 | 41,00 | 3,02% | 524,00 |
| 17.07.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | - |
| 16.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 15.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 14.07.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | - |
| 11.07.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 10.07.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 09.07.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 08.07.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 07.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 10,00 |
| 04.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 03.07.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 02.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 01.07.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 30.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 27.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 26.06.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 25.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 24.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 23.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 20.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 19.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 18.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 17.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 16.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 13.06.2025 | 36,80 | 36,80 | 36,60 | 36,60 | -0,54% | - |
| 12.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 11.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 10.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 09.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 06.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 05.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 04.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 03.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 02.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 30.05.2025 | 36,00 | 36,00 | 35,20 | 35,20 | -3,83% | - |
| 29.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 28.05.2025 | 36,40 | 36,40 | 36,20 | 36,20 | 1,12% | - |
| 27.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 26.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 23.05.2025 | 36,40 | 36,40 | 35,60 | 35,60 | -3,26% | - |
| 22.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 21.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 20.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 19.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 16.05.2025 | 38,80 | 38,80 | 38,40 | 38,60 | -1,03% | - |
| 15.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 14.05.2025 | 38,60 | 38,80 | 38,60 | 38,80 | 1,57% | 81,00 |
| 13.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 4,37% | - |
| 12.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 09.05.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | - |
| 08.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 07.05.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | 11,00 |
| 06.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 05.05.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 4,14% | - |
| 02.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 30.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 29.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 28.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 25.04.2025 | 32,60 | 32,60 | 32,40 | 32,40 | 3,18% | - |
| 24.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 23.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 6,80% | - |
| 22.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -4,55% | - |
| 17.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 16.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 15.04.2025 | 31,20 | 31,60 | 31,20 | 31,20 | 0,00% | - |
| 14.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |