32,260€
1,13%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 32,10 | 32,21 | 31,69 | 32,15 | 0,78% | - |
| 07.05.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -1,05% | - |
| 06.05.2026 | 31,72 | 32,24 | 31,72 | 32,24 | 3,27% | - |
| 05.05.2026 | 31,22 | 31,22 | 31,22 | 31,22 | -4,23% | - |
| 04.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 4,82% | 30,00 |
| 30.04.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -2,81% | - |
| 29.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,87% | - |
| 28.04.2026 | 32,28 | 32,28 | 32,28 | 32,28 | 1,13% | - |
| 27.04.2026 | 31,92 | 31,92 | 31,92 | 31,92 | -1,30% | - |
| 24.04.2026 | 32,34 | 32,34 | 32,34 | 32,34 | -0,61% | - |
| 23.04.2026 | 32,54 | 32,54 | 32,54 | 32,54 | 1,81% | - |
| 22.04.2026 | 31,96 | 31,96 | 31,96 | 31,96 | -0,93% | - |
| 21.04.2026 | 31,64 | 32,26 | 31,64 | 32,26 | 1,51% | 21,00 |
| 20.04.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 2,25% | - |
| 17.04.2026 | 31,08 | 31,08 | 31,08 | 31,08 | -1,52% | - |
| 16.04.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -0,69% | - |
| 15.04.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 2,32% | - |
| 14.04.2026 | 31,06 | 31,06 | 31,06 | 31,06 | -0,51% | - |
| 13.04.2026 | 31,22 | 31,22 | 31,22 | 31,22 | -0,57% | - |
| 10.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,45% | - |
| 09.04.2026 | 31,26 | 31,26 | 31,26 | 31,26 | -0,32% | - |
| 08.04.2026 | 31,36 | 31,36 | 31,36 | 31,36 | 0,97% | - |
| 07.04.2026 | 31,06 | 31,06 | 31,06 | 31,06 | -1,08% | - |
| 02.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 01.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 31.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 30.03.2026 | 30,20 | 30,40 | 30,20 | 30,40 | -2,56% | - |
| 27.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 26.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 25.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 24.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 23.03.2026 | 30,80 | 31,20 | 30,80 | 31,20 | 1,30% | 27,00 |
| 20.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 19.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 18.03.2026 | 31,20 | 31,80 | 31,20 | 31,80 | 3,92% | - |
| 17.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 16.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 13.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 12.03.2026 | 31,20 | 31,20 | 30,60 | 30,60 | -1,92% | - |
| 11.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 10.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 09.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 06.03.2026 | 32,60 | 32,60 | 32,00 | 32,00 | -6,43% | 100,00 |
| 05.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 04.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 03.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 02.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 27.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 26.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 25.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 24.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 23.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 20.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 19.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 18.02.2026 | 35,40 | 36,20 | 35,40 | 36,20 | 1,69% | 313,00 |
| 17.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 16.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 13.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -6,35% | - |
| 12.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 11.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 10.02.2026 | 38,80 | 38,80 | 38,00 | 38,00 | -0,52% | 300,00 |
| 09.02.2026 | 38,00 | 38,20 | 38,00 | 38,20 | 2,14% | 81,00 |
| 06.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 05.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | 100,00 |
| 04.02.2026 | 37,80 | 38,00 | 37,80 | 38,00 | -1,55% | - |
| 03.02.2026 | 38,40 | 38,60 | 38,40 | 38,60 | 3,76% | 55,00 |
| 02.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,76% | - |
| 30.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 29.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 28.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 27.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 26.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |
| 23.01.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 22.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | - |
| 21.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -3,19% | - |
| 20.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | 30,00 |
| 19.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 16.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | - |
| 15.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 14.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -2,66% | - |
| 13.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 12.01.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 09.01.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | - |
| 08.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 07.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 06.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 05.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 02.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 30.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 29.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 23.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 22.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 19.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 18.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 17.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 16.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 15.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 12.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 11.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 10.12.2025 | 35,60 | 35,60 | 34,80 | 34,80 | -2,25% | 100,00 |