37,040$
-0,80%
Echtzeit-Aktienkurs Artisan Partners Asset Management
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 36,71 | 37,19 | 35,25 | 37,02 | -0,86% | 2,00 |
| 06.03.2026 | 37,58 | 37,64 | 36,74 | 37,34 | -2,20% | 2,00 |
| 05.03.2026 | 39,75 | 40,20 | 37,94 | 38,18 | -4,67% | 2,00 |
| 04.03.2026 | 40,14 | 40,82 | 39,97 | 40,05 | 0,12% | 638.794,00 |
| 03.03.2026 | 39,60 | 40,23 | 39,25 | 40,00 | -1,04% | 706.566,00 |
| 02.03.2026 | 39,65 | 40,83 | 39,56 | 40,42 | 0,35% | 550.516,00 |
| 27.02.2026 | 40,71 | 41,10 | 39,89 | 40,28 | -2,54% | 814.723,00 |
| 26.02.2026 | 41,24 | 41,79 | 41,05 | 41,33 | 0,78% | 594.360,00 |
| 25.02.2026 | 40,26 | 41,08 | 39,85 | 41,01 | 2,37% | 466.103,00 |
| 24.02.2026 | 39,97 | 40,58 | 39,84 | 40,06 | -0,25% | 605.202,00 |
| 23.02.2026 | 41,49 | 41,61 | 39,56 | 40,16 | -3,46% | 555.358,00 |
| 20.02.2026 | 41,64 | 42,23 | 41,04 | 41,60 | -0,55% | 606.172,00 |
| 19.02.2026 | 41,92 | 42,17 | 41,36 | 41,83 | -1,41% | 544.559,00 |
| 18.02.2026 | 42,52 | 43,33 | 42,32 | 42,43 | 0,09% | 625.677,00 |
| 17.02.2026 | 42,97 | 43,11 | 41,70 | 42,39 | -0,47% | 585.351,00 |
| 13.02.2026 | 42,27 | 42,93 | 41,99 | 42,59 | -2,78% | 490.841,00 |
| 12.02.2026 | 44,40 | 44,73 | 43,06 | 43,81 | -1,04% | 620.463,00 |
| 11.02.2026 | 45,50 | 45,99 | 43,80 | 44,27 | -2,51% | 734.034,00 |
| 10.02.2026 | 46,10 | 46,53 | 45,33 | 45,41 | -1,77% | 565.063,00 |
| 09.02.2026 | 45,33 | 46,27 | 45,14 | 46,23 | 2,46% | 504.968,00 |
| 06.02.2026 | 44,37 | 45,39 | 44,01 | 45,12 | 1,83% | 603.263,00 |
| 05.02.2026 | 44,14 | 44,95 | 43,65 | 44,31 | 0,77% | 901.838,00 |
| 04.02.2026 | 46,00 | 46,19 | 42,51 | 43,97 | -1,30% | 1.001.828,00 |
| 03.02.2026 | 44,99 | 45,77 | 43,50 | 44,55 | -1,94% | 830.406,00 |
| 02.02.2026 | 44,47 | 45,46 | 44,11 | 45,43 | 2,04% | 776.337,00 |
| 30.01.2026 | 43,25 | 44,68 | 43,19 | 44,52 | 2,42% | 807.690,00 |
| 29.01.2026 | 44,47 | 44,83 | 43,06 | 43,47 | -1,72% | 1.090.458,00 |
| 28.01.2026 | 43,95 | 44,39 | 43,28 | 44,23 | 0,96% | 523.775,00 |
| 27.01.2026 | 43,59 | 43,99 | 43,08 | 43,81 | 0,46% | 347.783,00 |
| 26.01.2026 | 43,15 | 43,64 | 42,86 | 43,61 | 1,21% | 327.196,00 |
| 23.01.2026 | 43,64 | 43,80 | 42,78 | 43,09 | -2,02% | 325.336,00 |
| 22.01.2026 | 44,23 | 44,55 | 43,73 | 43,98 | -0,02% | 381.716,00 |
| 21.01.2026 | 43,24 | 44,20 | 43,15 | 43,99 | 2,76% | 442.473,00 |
| 20.01.2026 | 43,75 | 43,75 | 42,52 | 42,81 | -3,51% | 487.362,00 |
| 19.01.2026 | 44,32 | 44,37 | 44,32 | 44,37 | 0,13% | - |
| 16.01.2026 | 44,60 | 44,75 | 44,09 | 44,31 | -0,27% | 431.278,00 |
| 15.01.2026 | 43,47 | 44,77 | 43,42 | 44,43 | 2,80% | 392.784,00 |
| 14.01.2026 | 42,48 | 43,34 | 42,27 | 43,22 | 0,79% | 358.646,00 |
| 13.01.2026 | 43,82 | 43,82 | 42,37 | 42,88 | -2,52% | 306.167,00 |
| 12.01.2026 | 43,75 | 44,14 | 43,63 | 43,99 | -0,74% | 306.192,00 |
| 09.01.2026 | 43,57 | 44,38 | 43,32 | 44,32 | 1,77% | 396.344,00 |
| 08.01.2026 | 42,31 | 43,66 | 42,22 | 43,55 | 2,45% | 467.864,00 |
| 07.01.2026 | 43,32 | 43,32 | 42,22 | 42,51 | -1,76% | 378.460,00 |
| 06.01.2026 | 42,65 | 43,60 | 42,46 | 43,27 | 2,15% | 600.603,00 |
| 05.01.2026 | 41,16 | 42,89 | 41,16 | 42,36 | 2,29% | 319.284,00 |
| 02.01.2026 | 40,73 | 41,41 | 40,36 | 41,41 | 1,64% | 438.727,00 |
| 31.12.2025 | 41,05 | 41,19 | 40,65 | 40,74 | -0,71% | 295.178,00 |
| 30.12.2025 | 41,63 | 41,70 | 41,01 | 41,03 | -1,61% | 237.830,00 |
| 29.12.2025 | 41,98 | 42,04 | 41,41 | 41,70 | -0,29% | 501.603,00 |
| 26.12.2025 | 41,87 | 41,95 | 41,57 | 41,82 | 0,19% | 251.630,00 |
| 24.12.2025 | 41,80 | 41,83 | 41,50 | 41,74 | 0,29% | 117.194,00 |
| 23.12.2025 | 41,67 | 42,13 | 41,58 | 41,62 | -0,50% | 308.843,00 |
| 22.12.2025 | 41,43 | 42,01 | 41,27 | 41,83 | 0,82% | 448.821,00 |
| 19.12.2025 | 41,49 | 41,59 | 41,15 | 41,49 | -0,38% | 958.578,00 |
| 18.12.2025 | 41,76 | 42,28 | 41,47 | 41,65 | 0,14% | 451.496,00 |
| 17.12.2025 | 41,63 | 42,43 | 41,49 | 41,59 | 0,02% | 528.117,00 |
| 16.12.2025 | 41,40 | 41,95 | 41,33 | 41,58 | 0,24% | 541.294,00 |
| 15.12.2025 | 41,95 | 42,13 | 41,26 | 41,48 | -0,02% | 613.855,00 |
| 12.12.2025 | 41,50 | 41,90 | 41,14 | 41,49 | 0,05% | 604.947,00 |
| 11.12.2025 | 41,38 | 41,75 | 41,20 | 41,47 | 0,88% | 545.323,00 |
| 10.12.2025 | 41,38 | 41,38 | 39,94 | 41,11 | -1,30% | 1.099.769,00 |
| 09.12.2025 | 41,31 | 41,73 | 41,20 | 41,65 | 0,51% | 635.065,00 |
| 08.12.2025 | 42,80 | 42,80 | 41,34 | 41,44 | -2,81% | 427.111,00 |
| 05.12.2025 | 42,29 | 43,06 | 42,11 | 42,64 | 0,54% | 450.864,00 |
| 04.12.2025 | 42,66 | 42,84 | 42,28 | 42,41 | -0,21% | 263.792,00 |
| 03.12.2025 | 41,74 | 42,67 | 41,61 | 42,50 | 2,24% | 336.385,00 |
| 02.12.2025 | 41,46 | 41,83 | 41,00 | 41,57 | 0,78% | 470.162,00 |
| 01.12.2025 | 41,22 | 41,89 | 40,93 | 41,25 | -0,55% | 601.154,00 |
| 28.11.2025 | 41,99 | 42,06 | 41,31 | 41,48 | -0,81% | 213.996,00 |
| 26.11.2025 | 41,64 | 42,55 | 41,60 | 41,82 | 0,53% | 801.032,00 |
| 25.11.2025 | 40,78 | 41,67 | 40,37 | 41,60 | 1,07% | 580.920,00 |
| 24.11.2025 | 41,41 | 41,52 | 40,99 | 41,16 | -0,77% | 406.181,00 |
| 21.11.2025 | 40,60 | 41,61 | 40,53 | 41,48 | 2,57% | 416.299,00 |
| 20.11.2025 | 41,53 | 42,13 | 40,32 | 40,44 | -1,49% | 493.267,00 |
| 19.11.2025 | 41,31 | 41,51 | 40,82 | 41,05 | -0,58% | 257.699,00 |
| 18.11.2025 | 40,86 | 41,72 | 40,61 | 41,29 | 0,44% | 357.346,00 |
| 17.11.2025 | 42,00 | 42,11 | 40,94 | 41,11 | -2,81% | 403.419,00 |
| 14.11.2025 | 42,30 | 42,81 | 42,11 | 42,30 | -2,69% | 361.918,00 |
| 13.11.2025 | 44,36 | 44,67 | 43,37 | 43,47 | -1,92% | 511.256,00 |
| 12.11.2025 | 45,26 | 45,40 | 44,26 | 44,32 | -1,93% | 443.700,00 |
| 11.11.2025 | 45,28 | 45,52 | 44,78 | 45,19 | 0,29% | 485.456,00 |
| 10.11.2025 | 45,09 | 45,43 | 44,56 | 45,06 | 0,33% | 283.769,00 |
| 07.11.2025 | 44,43 | 44,95 | 44,10 | 44,91 | 0,51% | 322.720,00 |
| 06.11.2025 | 44,71 | 44,97 | 44,00 | 44,68 | 0,11% | 335.805,00 |
| 05.11.2025 | 43,68 | 44,71 | 43,26 | 44,63 | 2,25% | 367.900,00 |
| 04.11.2025 | 43,43 | 43,75 | 43,12 | 43,65 | -0,23% | 298.898,00 |
| 03.11.2025 | 43,82 | 43,82 | 42,89 | 43,75 | 0,21% | 452.400,00 |
| 31.10.2025 | 43,25 | 43,98 | 42,78 | 43,66 | 0,58% | 394.110,00 |
| 30.10.2025 | 43,59 | 44,17 | 43,06 | 43,41 | -0,41% | 524.085,00 |
| 29.10.2025 | 44,94 | 45,35 | 43,02 | 43,59 | -1,31% | 609.954,00 |
| 28.10.2025 | 44,65 | 44,92 | 44,09 | 44,17 | -1,19% | 616.464,00 |
| 27.10.2025 | 44,03 | 44,85 | 44,02 | 44,70 | 2,64% | 648.811,00 |
| 24.10.2025 | 43,77 | 44,13 | 43,21 | 43,55 | 0,27% | 342.160,00 |
| 23.10.2025 | 43,80 | 43,80 | 43,20 | 43,43 | -0,23% | - |
| 22.10.2025 | 43,73 | 44,00 | 43,44 | 43,53 | -0,30% | 404.936,00 |
| 21.10.2025 | 43,62 | 44,05 | 43,59 | 43,66 | 0,00% | 233.149,00 |
| 20.10.2025 | 43,48 | 44,05 | 43,46 | 43,66 | 1,16% | 271.038,00 |
| 17.10.2025 | 43,75 | 44,03 | 42,90 | 43,16 | -1,23% | - |
| 16.10.2025 | 44,33 | 44,44 | 43,46 | 43,70 | -1,18% | 329.372,00 |
| 15.10.2025 | 44,42 | 44,71 | 43,90 | 44,22 | 0,50% | 412.279,00 |