45,900€
3,38%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
21.11.2024 | 44,50 | 45,40 | 44,30 | 45,00 | 2,74% | - |
20.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
19.11.2024 | 44,20 | 44,20 | 43,60 | 43,60 | -1,36% | - |
18.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
15.11.2024 | 44,20 | 44,20 | 44,00 | 44,00 | -0,90% | - |
14.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
13.11.2024 | 43,80 | 44,00 | 43,80 | 44,00 | -4,35% | - |
12.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,68% | - |
11.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
08.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
07.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
06.11.2024 | 43,20 | 44,80 | 43,20 | 44,80 | 10,89% | 175,00 |
05.11.2024 | 40,80 | 40,80 | 40,40 | 40,40 | -0,49% | - |
04.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
01.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
31.10.2024 | 41,20 | 41,20 | 40,40 | 40,40 | -2,42% | - |
30.10.2024 | 40,20 | 41,40 | 40,20 | 41,40 | 3,50% | - |
29.10.2024 | 41,00 | 41,00 | 40,00 | 40,00 | -1,96% | - |
28.10.2024 | 40,40 | 40,80 | 40,40 | 40,80 | 2,00% | - |
25.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
24.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
23.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,87% | - |
22.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | - |
21.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
18.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
17.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
16.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
15.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
14.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
11.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
10.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
09.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
08.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
07.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | - |
04.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
03.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
02.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
01.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
30.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
27.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
26.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
25.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
24.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
23.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
20.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
19.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
18.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
17.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
16.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
13.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
12.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
11.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
10.09.2024 | 35,60 | 35,80 | 35,60 | 35,80 | 1,13% | - |
09.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
06.09.2024 | 35,80 | 35,80 | 35,20 | 35,20 | -2,22% | - |
05.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
04.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
03.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
02.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
30.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
29.08.2024 | 37,20 | 37,20 | 37,00 | 37,00 | -1,07% | - |
28.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
27.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
26.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
23.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
22.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
21.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
20.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
19.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
16.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
15.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
14.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
13.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
12.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
09.08.2024 | 35,40 | 35,40 | 35,20 | 35,20 | 1,73% | - |
08.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
07.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
06.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | - |
05.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -6,67% | - |
02.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -4,41% | - |
01.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
31.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
30.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
29.07.2024 | 40,20 | 40,20 | 39,80 | 39,80 | 0,00% | 500,00 |
26.07.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 4,19% | - |
25.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
24.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
23.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
22.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
19.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
18.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
17.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
16.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
15.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
12.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | - |
11.07.2024 | 36,80 | 36,80 | 36,60 | 36,60 | 2,81% | - |
10.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
09.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
08.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |