46,097$
1,51%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 45,77 | 46,18 | 45,39 | 46,12 | 1,56% | - |
| 15.07.2025 | 46,76 | 46,84 | 45,20 | 45,41 | -3,01% | 610.911,00 |
| 14.07.2025 | 46,71 | 46,99 | 46,25 | 46,82 | -0,15% | 613.078,00 |
| 11.07.2025 | 48,12 | 48,12 | 46,50 | 46,89 | -2,56% | 947.998,00 |
| 10.07.2025 | 47,47 | 48,50 | 47,30 | 48,12 | 1,65% | 706.627,00 |
| 09.07.2025 | 46,95 | 47,34 | 46,65 | 47,34 | 1,48% | 341.093,00 |
| 08.07.2025 | 46,61 | 46,84 | 46,26 | 46,65 | 0,50% | 395.906,00 |
| 07.07.2025 | 46,38 | 47,09 | 45,93 | 46,42 | -0,15% | 669.890,00 |
| 03.07.2025 | 46,79 | 46,91 | 46,21 | 46,49 | -0,02% | 298.790,00 |
| 02.07.2025 | 45,69 | 46,56 | 45,38 | 46,50 | 2,22% | 445.511,00 |
| 01.07.2025 | 44,22 | 45,94 | 44,18 | 45,49 | 2,62% | 512.923,00 |
| 30.06.2025 | 44,79 | 45,15 | 44,07 | 44,33 | -0,49% | 457.944,00 |
| 27.06.2025 | 44,73 | 45,21 | 44,27 | 44,55 | 0,04% | 1.314.210,00 |
| 26.06.2025 | 43,78 | 44,55 | 43,59 | 44,53 | 1,78% | 373.093,00 |
| 25.06.2025 | 43,69 | 43,94 | 43,40 | 43,75 | 0,07% | 500.155,00 |
| 24.06.2025 | 43,14 | 43,83 | 43,14 | 43,72 | 2,10% | 570.150,00 |
| 23.06.2025 | 42,41 | 42,83 | 41,47 | 42,82 | 0,26% | 548.999,00 |
| 20.06.2025 | 42,47 | 42,82 | 42,10 | 42,71 | 1,23% | 1.633.550,00 |
| 18.06.2025 | 41,75 | 42,72 | 41,75 | 42,19 | 0,93% | 480.651,00 |
| 17.06.2025 | 42,75 | 42,98 | 41,63 | 41,80 | -2,77% | 546.434,00 |
| 16.06.2025 | 42,75 | 43,48 | 42,52 | 42,99 | 1,61% | 614.167,00 |
| 13.06.2025 | 42,21 | 43,14 | 41,73 | 42,31 | -1,56% | 665.615,00 |
| 12.06.2025 | 42,35 | 43,06 | 41,89 | 42,98 | 0,84% | 696.923,00 |
| 11.06.2025 | 42,40 | 42,88 | 41,98 | 42,62 | 1,62% | 766.783,00 |
| 10.06.2025 | 41,50 | 41,95 | 41,09 | 41,94 | 1,40% | 408.405,00 |
| 09.06.2025 | 41,06 | 41,73 | 40,72 | 41,36 | 1,57% | 288.674,00 |
| 06.06.2025 | 41,11 | 41,15 | 40,33 | 40,72 | 1,12% | 290.413,00 |
| 05.06.2025 | 40,62 | 40,72 | 40,18 | 40,27 | -0,64% | 319.190,00 |
| 04.06.2025 | 40,45 | 40,76 | 40,31 | 40,53 | 0,20% | 334.826,00 |
| 03.06.2025 | 40,20 | 40,58 | 39,69 | 40,45 | 0,82% | 379.441,00 |
| 02.06.2025 | 40,14 | 40,37 | 39,49 | 40,12 | -0,45% | 495.913,00 |
| 30.05.2025 | 40,40 | 40,81 | 40,02 | 40,30 | -1,03% | 626.675,00 |
| 29.05.2025 | 41,11 | 41,40 | 40,39 | 40,72 | -0,20% | 724.068,00 |
| 28.05.2025 | 41,22 | 41,56 | 40,78 | 40,80 | -1,07% | 676.100,00 |
| 27.05.2025 | 40,99 | 41,54 | 40,27 | 41,24 | 2,00% | 942.807,00 |
| 23.05.2025 | 40,32 | 40,87 | 40,32 | 40,43 | -2,08% | 488.281,00 |
| 22.05.2025 | 41,68 | 41,84 | 40,99 | 41,29 | -1,01% | 502.534,00 |
| 21.05.2025 | 42,23 | 42,69 | 41,68 | 41,71 | -1,58% | 720.300,00 |
| 20.05.2025 | 42,84 | 43,13 | 42,33 | 42,38 | -1,40% | 529.477,00 |
| 19.05.2025 | 42,94 | 43,30 | 42,63 | 42,98 | -1,26% | 576.100,00 |
| 16.05.2025 | 43,78 | 43,78 | 42,75 | 43,53 | -1,78% | 638.694,00 |
| 15.05.2025 | 43,92 | 44,54 | 43,63 | 44,32 | 0,68% | 686.985,00 |
| 14.05.2025 | 43,25 | 44,17 | 43,07 | 44,02 | 1,66% | 587.022,00 |
| 13.05.2025 | 43,00 | 43,50 | 42,81 | 43,30 | 1,38% | 374.640,00 |
| 12.05.2025 | 42,77 | 43,27 | 41,94 | 42,71 | 4,63% | 579.041,00 |
| 09.05.2025 | 41,12 | 41,35 | 40,78 | 40,82 | -0,75% | 366.927,00 |
| 08.05.2025 | 40,35 | 41,45 | 40,10 | 41,13 | 3,08% | 482.995,00 |
| 07.05.2025 | 39,98 | 40,11 | 39,53 | 39,90 | 0,55% | 432.703,00 |
| 06.05.2025 | 39,49 | 39,97 | 39,25 | 39,68 | -0,85% | 486.597,00 |
| 05.05.2025 | 39,51 | 40,48 | 39,29 | 40,02 | 0,43% | 771.404,00 |
| 02.05.2025 | 38,96 | 39,87 | 38,96 | 39,85 | 3,48% | 667.856,00 |
| 01.05.2025 | 37,29 | 38,89 | 36,98 | 38,51 | 4,14% | 1.171.849,00 |
| 30.04.2025 | 36,81 | 37,74 | 35,61 | 36,98 | -1,54% | 1.108.704,00 |
| 29.04.2025 | 37,16 | 37,66 | 36,36 | 37,56 | 0,91% | 1.076.650,00 |
| 28.04.2025 | 37,01 | 37,53 | 36,69 | 37,22 | 0,46% | 969.481,00 |
| 25.04.2025 | 37,07 | 37,35 | 36,72 | 37,05 | -0,32% | 751.638,00 |
| 24.04.2025 | 36,20 | 37,22 | 36,05 | 37,17 | 2,96% | 416.529,00 |
| 23.04.2025 | 36,70 | 37,72 | 35,88 | 36,10 | 1,55% | 662.557,00 |
| 22.04.2025 | 34,78 | 35,84 | 34,58 | 35,55 | 3,98% | 582.491,00 |
| 21.04.2025 | 34,63 | 34,74 | 33,88 | 34,19 | -2,43% | 527.056,00 |
| 17.04.2025 | 34,88 | 35,52 | 34,88 | 35,04 | 0,43% | 402.864,00 |
| 16.04.2025 | 35,39 | 35,70 | 34,61 | 34,89 | -1,66% | 646.515,00 |
| 15.04.2025 | 35,77 | 36,30 | 35,41 | 35,48 | -0,56% | 448.328,00 |
| 14.04.2025 | 36,06 | 36,16 | 35,09 | 35,68 | 0,59% | 462.168,00 |
| 11.04.2025 | 34,71 | 35,64 | 34,00 | 35,47 | 1,31% | 533.521,00 |
| 10.04.2025 | 36,17 | 36,44 | 33,63 | 35,01 | -5,74% | 798.582,00 |
| 09.04.2025 | 33,26 | 37,88 | 33,21 | 37,14 | 9,72% | 1.138.191,00 |
| 08.04.2025 | 36,40 | 36,71 | 33,38 | 33,85 | -2,42% | 1.079.534,00 |
| 07.04.2025 | 33,95 | 36,75 | 32,75 | 34,69 | -1,89% | 944.034,00 |
| 04.04.2025 | 35,40 | 36,32 | 34,71 | 35,36 | -4,43% | 973.034,00 |
| 03.04.2025 | 38,21 | 38,44 | 36,40 | 37,00 | -8,01% | 965.714,00 |
| 02.04.2025 | 39,08 | 40,53 | 38,81 | 40,22 | 1,54% | 356.735,00 |
| 01.04.2025 | 38,88 | 39,86 | 38,78 | 39,61 | 1,30% | 366.657,00 |
| 31.03.2025 | 38,75 | 39,33 | 38,45 | 39,10 | -0,05% | 556.486,00 |
| 28.03.2025 | 40,14 | 40,32 | 38,83 | 39,12 | -2,88% | 382.959,00 |
| 27.03.2025 | 40,93 | 40,93 | 40,00 | 40,28 | -1,37% | 497.301,00 |
| 26.03.2025 | 41,43 | 41,67 | 40,64 | 40,84 | -1,16% | 421.675,00 |
| 25.03.2025 | 41,78 | 41,87 | 41,25 | 41,32 | -0,46% | 448.885,00 |
| 24.03.2025 | 41,05 | 41,73 | 40,80 | 41,51 | 2,90% | 567.069,00 |
| 21.03.2025 | 40,11 | 40,49 | 39,78 | 40,34 | -0,20% | 1.351.924,00 |
| 20.03.2025 | 40,40 | 41,08 | 40,35 | 40,42 | -1,05% | 448.549,00 |
| 19.03.2025 | 40,32 | 41,34 | 40,32 | 40,85 | 1,26% | 614.243,00 |
| 18.03.2025 | 40,25 | 40,71 | 40,10 | 40,34 | -0,25% | 399.457,00 |
| 17.03.2025 | 39,41 | 40,64 | 39,41 | 40,44 | 2,28% | 377.307,00 |
| 14.03.2025 | 39,26 | 39,70 | 38,84 | 39,54 | 2,67% | 536.166,00 |
| 13.03.2025 | 38,99 | 39,32 | 38,33 | 38,51 | -0,31% | 423.028,00 |
| 12.03.2025 | 40,26 | 40,41 | 38,58 | 38,63 | -3,06% | 801.205,00 |
| 11.03.2025 | 42,40 | 42,70 | 39,47 | 39,85 | -5,81% | 1.738.482,00 |
| 10.03.2025 | 42,28 | 43,05 | 41,60 | 42,31 | -1,79% | 714.698,00 |
| 07.03.2025 | 42,02 | 43,27 | 41,30 | 43,08 | 1,87% | 558.146,00 |
| 06.03.2025 | 41,43 | 42,48 | 41,07 | 42,29 | 0,74% | 837.699,00 |
| 05.03.2025 | 40,68 | 42,01 | 40,57 | 41,98 | 3,63% | 580.439,00 |
| 04.03.2025 | 40,85 | 41,40 | 39,28 | 40,51 | -2,83% | 665.942,00 |
| 03.03.2025 | 42,46 | 42,86 | 41,47 | 41,69 | -1,26% | 438.414,00 |
| 28.02.2025 | 41,25 | 42,28 | 41,25 | 42,22 | 2,28% | 559.120,00 |
| 27.02.2025 | 42,46 | 42,75 | 41,07 | 41,28 | -2,55% | 567.043,00 |
| 26.02.2025 | 42,42 | 42,83 | 42,15 | 42,36 | 0,17% | 326.103,00 |
| 25.02.2025 | 42,35 | 42,58 | 41,66 | 42,29 | 0,52% | 495.875,00 |
| 24.02.2025 | 42,38 | 42,72 | 41,92 | 42,07 | -0,33% | 343.356,00 |
| 21.02.2025 | 44,31 | 44,36 | 41,46 | 42,21 | -3,92% | 649.916,00 |