41,213$
0,20%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,44 | 41,44 | 41,22 | 41,24 | 0,27% | - |
| 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 |
| 20.02.2025 | 44,46 | 44,55 | 43,68 | 43,93 | -1,35% | 380.707,00 |
| 19.02.2025 | 44,20 | 44,73 | 43,95 | 44,53 | -0,09% | 355.082,00 |
| 18.02.2025 | 43,58 | 44,71 | 43,58 | 44,57 | 2,08% | 542.496,00 |
| 17.02.2025 | 43,58 | 43,66 | 43,54 | 43,66 | 0,30% | - |
| 14.02.2025 | 43,24 | 43,67 | 42,84 | 43,53 | -1,76% | 388.194,00 |
| 13.02.2025 | 44,47 | 44,60 | 43,91 | 44,31 | 0,34% | 438.712,00 |
| 12.02.2025 | 44,40 | 44,44 | 43,71 | 44,16 | -2,56% | 570.518,00 |
| 11.02.2025 | 44,34 | 45,33 | 44,05 | 45,32 | 1,73% | 451.309,00 |
| 10.02.2025 | 44,87 | 44,91 | 43,97 | 44,55 | 0,07% | 342.137,00 |
| 07.02.2025 | 45,00 | 45,11 | 44,43 | 44,52 | -0,93% | 499.631,00 |
| 06.02.2025 | 44,94 | 45,45 | 44,41 | 44,94 | 0,31% | 508.436,00 |
| 05.02.2025 | 45,94 | 47,13 | 43,86 | 44,80 | 0,52% | 1.081.936,00 |
| 04.02.2025 | 43,74 | 44,81 | 43,54 | 44,57 | 1,92% | 837.514,00 |
| 03.02.2025 | 43,72 | 44,27 | 43,06 | 43,73 | -2,15% | 548.987,00 |
| 31.01.2025 | 44,84 | 45,11 | 44,36 | 44,69 | 0,18% | 432.379,00 |
| 30.01.2025 | 44,54 | 45,04 | 44,37 | 44,61 | 1,23% | 270.692,00 |
| 29.01.2025 | 44,29 | 44,59 | 43,70 | 44,07 | -1,03% | 354.661,00 |
| 28.01.2025 | 44,46 | 45,06 | 44,32 | 44,53 | 0,32% | 347.184,00 |
| 27.01.2025 | 44,08 | 44,46 | 43,67 | 44,39 | 0,54% | 398.028,00 |
| 24.01.2025 | 44,00 | 44,62 | 43,81 | 44,15 | -0,47% | 338.341,00 |
| 23.01.2025 | 43,83 | 44,58 | 43,64 | 44,36 | 1,26% | 418.376,00 |
| 22.01.2025 | 43,53 | 44,07 | 43,41 | 43,81 | -0,21% | 646.878,00 |
| 21.01.2025 | 43,26 | 44,22 | 43,17 | 43,90 | 2,40% | 474.553,00 |
| 17.01.2025 | 42,98 | 43,10 | 42,55 | 42,87 | 0,92% | 377.347,00 |
| 16.01.2025 | 42,10 | 42,62 | 41,98 | 42,48 | 1,19% | 476.747,00 |
| 15.01.2025 | 42,54 | 42,70 | 41,52 | 41,98 | 1,70% | 432.316,00 |
| 14.01.2025 | 40,67 | 41,34 | 40,57 | 41,28 | 1,62% | 305.117,00 |
| 13.01.2025 | 40,21 | 40,76 | 39,86 | 40,62 | -0,27% | 465.983,00 |
| 10.01.2025 | 41,33 | 41,48 | 40,54 | 40,73 | -3,00% | 465.499,00 |
| 08.01.2025 | 41,10 | 42,05 | 41,00 | 41,99 | 1,40% | 710.536,00 |
| 07.01.2025 | 41,98 | 42,00 | 40,87 | 41,41 | -0,91% | 438.935,00 |
| 06.01.2025 | 42,81 | 43,00 | 41,72 | 41,79 | -2,29% | 457.273,00 |
| 03.01.2025 | 42,68 | 43,15 | 42,35 | 42,77 | 0,61% | 348.907,00 |
| 02.01.2025 | 43,23 | 43,61 | 42,45 | 42,51 | -1,25% | 324.409,00 |
| 31.12.2024 | 43,43 | 43,69 | 42,94 | 43,05 | -0,37% | 304.840,00 |
| 30.12.2024 | 43,50 | 43,77 | 43,03 | 43,21 | -1,73% | 345.136,00 |
| 27.12.2024 | 44,21 | 44,69 | 43,52 | 43,97 | -1,55% | 212.593,00 |
| 26.12.2024 | 43,95 | 44,89 | 43,79 | 44,66 | 0,95% | 257.959,00 |
| 24.12.2024 | 44,11 | 44,35 | 43,93 | 44,24 | 0,75% | 185.803,00 |
| 23.12.2024 | 43,48 | 44,03 | 43,36 | 43,91 | 0,39% | 269.393,00 |
| 20.12.2024 | 42,65 | 43,81 | 42,33 | 43,74 | 1,34% | 1.242.082,00 |
| 19.12.2024 | 43,65 | 44,21 | 42,98 | 43,16 | 0,00% | 473.534,00 |
| 18.12.2024 | 45,87 | 46,14 | 42,98 | 43,16 | -5,70% | 520.851,00 |
| 17.12.2024 | 46,92 | 47,11 | 45,75 | 45,77 | -3,40% | 446.270,00 |
| 16.12.2024 | 46,97 | 47,65 | 46,82 | 47,38 | 0,89% | 322.156,00 |