41,700€
4,25%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 40,90 | 41,40 | 40,40 | 41,10 | 0,49% | - |
| 04.11.2024 | 40,70 | 41,20 | 40,40 | 40,90 | 2,25% | - |
| 30.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 28.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 25.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 24.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 23.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 22.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | - |
| 18.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 17.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 16.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 3,57% | - |
| 14.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 08.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 6,11% | - |
| 12.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 11.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 05.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -3,76% | - |
| 03.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 28.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 27.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 23.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 4,55% | - |
| 07.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 06.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | - |
| 05.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -6,25% | - |
| 03.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -4,95% | - |
| 01.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 31.07.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | - |
| 24.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 23.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 22.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 19.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 17.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 16.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 15.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 7,34% | - |
| 10.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 09.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 08.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 05.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -4,12% | - |
| 03.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 02.05.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 30.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 29.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 25.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,99% | - |
| 24.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 23.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 22.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 19.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 17.04.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 15.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 12.04.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 11.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 08.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 05.04.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 04.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 03.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 02.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,83% | - |
| 28.03.2024 | 42,15 | 42,15 | 42,15 | 42,15 | 2,93% | - |
| 27.03.2024 | 40,95 | 40,95 | 40,95 | 40,95 | 1,11% | - |
| 26.03.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -0,86% | - |
| 25.03.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -0,85% | - |
| 22.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 2,62% | - |
| 21.03.2024 | 40,15 | 40,15 | 40,15 | 40,15 | 1,39% | - |
| 20.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,89% | - |
| 19.03.2024 | 39,25 | 39,25 | 39,25 | 39,25 | -0,51% | - |
| 18.03.2024 | 39,45 | 39,45 | 39,45 | 39,45 | -0,63% | - |
| 13.03.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -2,82% | - |
| 12.03.2024 | 40,85 | 40,85 | 40,85 | 40,85 | 1,11% | - |
| 11.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,82% | - |
| 08.03.2024 | 41,15 | 41,15 | 41,15 | 41,15 | 1,48% | - |
| 07.03.2024 | 40,55 | 40,55 | 40,55 | 40,55 | -1,34% | - |
| 06.03.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,98% | - |
| 05.03.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 1,88% | - |
| 04.03.2024 | 39,95 | 39,95 | 39,95 | 39,95 | 4,44% | - |
| 29.02.2024 | 38,25 | 38,25 | 38,25 | 38,25 | -0,52% | - |
| 28.02.2024 | 38,45 | 38,45 | 38,45 | 38,45 | 0,00% | - |
| 26.02.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -1,16% | - |
| 23.02.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 2,37% | - |
| 22.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,91% | - |
| 21.02.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -0,52% | - |
| 20.02.2024 | 38,55 | 38,55 | 38,55 | 38,55 | -0,39% | - |
| 19.02.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -1,02% | - |
| 16.02.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 3,03% | - |
| 15.02.2024 | 37,95 | 37,95 | 37,95 | 37,95 | 0,93% | - |
| 14.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -5,53% | - |
| 13.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,14% | - |
| 12.02.2024 | 39,35 | 39,35 | 39,35 | 39,35 | 1,03% | - |
| 09.02.2024 | 38,95 | 38,95 | 38,95 | 38,95 | 0,13% | - |
| 07.02.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,78% | - |
| 06.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 05.02.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 02.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,91% | - |
| 31.01.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 0,77% | - |
| 30.01.2024 | 38,95 | 38,95 | 38,95 | 38,95 | 2,37% | - |
| 29.01.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -1,04% | - |
| 05.01.2024 | 38,45 | 38,45 | 38,45 | 38,45 | 0,26% | - |
| 04.01.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -3,40% | - |
| 03.01.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -1,24% | - |
| 29.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 28.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -0,74% | - |
| 27.12.2023 | 40,50 | 40,50 | 40,50 | 40,50 | 0,00% | - |
| 21.12.2023 | 40,50 | 40,50 | 40,50 | 40,50 | -0,49% | - |