39,949$
1,55%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 39,44 | 40,69 | 39,44 | 39,84 | 1,26% | - |
| 24.07.2026 | 38,75 | 39,53 | 38,68 | 39,34 | 2,13% | 488.578,00 |
| 23.07.2026 | 38,61 | 38,94 | 38,48 | 38,52 | -1,18% | 870.951,00 |
| 22.07.2026 | 39,25 | 39,69 | 38,83 | 38,98 | -0,59% | 608.117,00 |
| 21.07.2026 | 38,48 | 39,43 | 38,48 | 39,21 | 1,92% | 1.014.300,00 |
| 20.07.2026 | 38,44 | 38,67 | 38,07 | 38,47 | -0,10% | 626.606,00 |
| 17.07.2026 | 38,60 | 39,19 | 38,11 | 38,51 | -1,74% | 840.094,00 |
| 16.07.2026 | 39,13 | 39,64 | 38,90 | 39,19 | -0,15% | 1.198.699,00 |
| 15.07.2026 | 39,27 | 40,50 | 39,01 | 39,25 | 2,32% | 1.305.059,00 |
| 14.07.2026 | 36,66 | 38,57 | 36,66 | 38,36 | 4,58% | 1.482.726,00 |
| 13.07.2026 | 36,49 | 36,95 | 35,94 | 36,68 | 0,52% | 937.757,00 |
| 10.07.2026 | 36,66 | 37,21 | 36,17 | 36,49 | -0,35% | 649.636,00 |
| 09.07.2026 | 35,89 | 36,70 | 35,75 | 36,62 | 2,40% | 761.159,00 |
| 08.07.2026 | 35,49 | 35,86 | 35,40 | 35,76 | -0,75% | 712.309,00 |
| 07.07.2026 | 36,39 | 36,81 | 36,00 | 36,03 | -0,41% | 677.008,00 |
| 06.07.2026 | 35,55 | 36,54 | 35,35 | 36,18 | 2,17% | 768.810,00 |
| 02.07.2026 | 34,50 | 35,53 | 34,12 | 35,41 | 4,24% | 1.337.256,00 |
| 01.07.2026 | 34,58 | 34,88 | 33,96 | 33,97 | -1,62% | 1.191.545,00 |
| 30.06.2026 | 34,66 | 35,21 | 34,42 | 34,53 | -1,31% | 860.947,00 |
| 29.06.2026 | 35,22 | 35,48 | 34,41 | 34,99 | -1,63% | 910.987,00 |
| 26.06.2026 | 34,78 | 35,64 | 34,78 | 35,57 | 2,10% | 2.001.867,00 |
| 25.06.2026 | 35,00 | 35,80 | 34,54 | 34,84 | -0,03% | 548.140,00 |
| 24.06.2026 | 35,53 | 35,60 | 34,64 | 34,85 | -1,64% | 612.436,00 |
| 23.06.2026 | 35,84 | 36,08 | 35,25 | 35,43 | -1,53% | 475.559,00 |
| 22.06.2026 | 35,86 | 36,43 | 35,78 | 35,98 | -0,47% | 693.647,00 |
| 19.06.2026 | 36,18 | 36,21 | 36,15 | 36,15 | 0,75% | - |
| 18.06.2026 | 36,46 | 36,58 | 35,54 | 35,88 | -0,77% | 1.198.045,00 |
| 17.06.2026 | 36,28 | 37,07 | 36,01 | 36,16 | -0,80% | 697.426,00 |
| 16.06.2026 | 36,33 | 36,72 | 36,33 | 36,45 | 1,08% | 468.415,00 |
| 15.06.2026 | 36,45 | 36,80 | 35,94 | 36,06 | 0,50% | 448.794,00 |
| 12.06.2026 | 35,85 | 36,41 | 35,74 | 35,88 | 1,13% | 426.217,00 |
| 11.06.2026 | 34,56 | 35,53 | 34,56 | 35,48 | 2,75% | 701.703,00 |
| 10.06.2026 | 35,15 | 35,33 | 34,37 | 34,53 | -1,96% | 842.708,00 |
| 09.06.2026 | 35,15 | 36,14 | 34,87 | 35,22 | 1,24% | 1.448.432,00 |
| 08.06.2026 | 37,15 | 37,36 | 34,78 | 34,79 | -6,45% | 1.503.899,00 |
| 05.06.2026 | 37,26 | 37,49 | 36,86 | 37,19 | -0,72% | 530.756,00 |
| 04.06.2026 | 37,14 | 38,05 | 36,82 | 37,46 | 2,52% | 733.667,00 |
| 03.06.2026 | 36,87 | 36,88 | 35,75 | 36,54 | -2,12% | 599.983,00 |
| 02.06.2026 | 37,29 | 37,68 | 37,23 | 37,33 | -0,08% | 551.321,00 |
| 01.06.2026 | 37,32 | 37,76 | 37,07 | 37,36 | -0,21% | 713.421,00 |
| 29.05.2026 | 37,09 | 37,84 | 37,06 | 37,44 | 0,51% | 753.674,00 |
| 28.05.2026 | 37,81 | 37,98 | 37,01 | 37,25 | -1,95% | 787.259,00 |
| 27.05.2026 | 38,05 | 38,24 | 37,71 | 37,99 | 0,16% | 1.142.306,00 |
| 26.05.2026 | 37,86 | 38,10 | 37,69 | 37,93 | 0,40% | 444.230,00 |
| 22.05.2026 | 37,16 | 37,78 | 37,16 | 37,78 | 1,78% | 662.157,00 |
| 21.05.2026 | 36,05 | 37,21 | 36,01 | 37,12 | 1,84% | 806.745,00 |
| 20.05.2026 | 36,25 | 36,91 | 35,75 | 36,45 | 0,72% | 899.446,00 |
| 19.05.2026 | 36,59 | 36,59 | 36,00 | 36,19 | -1,34% | 588.994,00 |
| 18.05.2026 | 36,49 | 36,94 | 36,24 | 36,68 | 0,69% | 661.595,00 |
| 15.05.2026 | 36,47 | 36,60 | 36,01 | 36,43 | -2,23% | 699.551,00 |
| 14.05.2026 | 37,39 | 37,81 | 37,06 | 37,26 | 1,03% | 778.537,00 |
| 13.05.2026 | 36,73 | 37,01 | 36,35 | 36,88 | -0,16% | 924.239,00 |
| 12.05.2026 | 37,53 | 37,53 | 36,56 | 36,94 | -1,78% | 778.475,00 |
| 11.05.2026 | 37,93 | 38,09 | 37,57 | 37,61 | -1,08% | 622.652,00 |
| 08.05.2026 | 37,61 | 38,08 | 37,30 | 38,02 | 1,09% | 480.379,00 |
| 07.05.2026 | 38,07 | 38,18 | 37,35 | 37,61 | -0,61% | 529.697,00 |
| 06.05.2026 | 38,13 | 38,22 | 37,58 | 37,84 | 0,69% | 587.487,00 |
| 05.05.2026 | 36,94 | 37,86 | 36,94 | 37,58 | 1,98% | 631.981,00 |
| 04.05.2026 | 37,30 | 37,72 | 36,73 | 36,85 | -1,86% | 858.490,00 |
| 01.05.2026 | 37,56 | 38,12 | 37,01 | 37,55 | 0,29% | 1.112.817,00 |
| 30.04.2026 | 36,52 | 37,64 | 36,48 | 37,44 | 2,21% | 1.051.748,00 |
| 29.04.2026 | 36,13 | 38,11 | 35,85 | 36,63 | -3,17% | 1.116.011,00 |
| 28.04.2026 | 38,35 | 38,49 | 37,55 | 37,83 | -0,79% | 787.725,00 |
| 27.04.2026 | 37,73 | 38,38 | 37,61 | 38,13 | 0,93% | 622.307,00 |
| 24.04.2026 | 38,07 | 38,40 | 37,70 | 37,78 | -0,89% | 492.158,00 |
| 23.04.2026 | 38,50 | 38,75 | 37,67 | 38,12 | -0,83% | 539.586,00 |
| 22.04.2026 | 38,19 | 38,55 | 37,91 | 38,44 | 1,34% | 653.074,00 |
| 21.04.2026 | 37,64 | 38,57 | 37,41 | 37,93 | 0,85% | 768.427,00 |
| 20.04.2026 | 37,57 | 38,04 | 37,37 | 37,61 | -0,19% | 611.905,00 |
| 17.04.2026 | 37,46 | 38,40 | 37,35 | 37,68 | 1,95% | 691.222,00 |
| 16.04.2026 | 37,56 | 37,86 | 36,73 | 36,96 | -1,68% | 724.287,00 |
| 15.04.2026 | 37,94 | 38,26 | 37,38 | 37,59 | -0,71% | 1.134.736,00 |
| 14.04.2026 | 37,08 | 38,05 | 37,08 | 37,86 | 2,57% | 624.036,00 |
| 13.04.2026 | 36,54 | 36,92 | 36,00 | 36,91 | 0,24% | 655.593,00 |
| 10.04.2026 | 36,98 | 36,99 | 36,61 | 36,82 | -0,59% | 422.600,00 |
| 09.04.2026 | 36,42 | 37,12 | 36,29 | 37,04 | 0,65% | 549.257,00 |
| 08.04.2026 | 36,65 | 37,14 | 36,28 | 36,80 | 3,60% | 1.084.706,00 |
| 07.04.2026 | 36,01 | 36,30 | 35,12 | 35,52 | -1,82% | 1.492.033,00 |
| 06.04.2026 | 36,39 | 36,75 | 35,60 | 36,18 | -1,07% | 772.670,00 |
| 02.04.2026 | 35,80 | 36,63 | 35,31 | 36,57 | 0,03% | 1.063.751,00 |
| 01.04.2026 | 36,64 | 37,00 | 35,93 | 36,56 | 0,47% | 736.182,00 |
| 31.03.2026 | 36,14 | 36,83 | 35,59 | 36,39 | 2,22% | 1.037.977,00 |
| 30.03.2026 | 35,46 | 35,75 | 35,00 | 35,60 | 1,34% | 684.346,00 |
| 27.03.2026 | 36,18 | 36,18 | 34,99 | 35,13 | -3,22% | 838.093,00 |
| 26.03.2026 | 36,44 | 36,95 | 36,19 | 36,30 | -1,12% | 916.054,00 |
| 25.03.2026 | 36,37 | 36,85 | 36,03 | 36,71 | 2,51% | 629.769,00 |
| 24.03.2026 | 35,50 | 36,19 | 35,36 | 35,81 | -0,33% | 828.181,00 |
| 23.03.2026 | 36,95 | 36,95 | 35,90 | 35,93 | 0,08% | 733.224,00 |
| 20.03.2026 | 36,09 | 36,18 | 35,62 | 35,90 | -0,47% | 3.038.739,00 |
| 19.03.2026 | 35,76 | 36,35 | 35,51 | 36,07 | 0,17% | 758.623,00 |
| 18.03.2026 | 36,15 | 36,50 | 35,87 | 36,01 | -0,74% | 625.401,00 |
| 17.03.2026 | 36,11 | 36,57 | 36,06 | 36,28 | 2,31% | 704.337,00 |
| 16.03.2026 | 36,14 | 36,14 | 35,40 | 35,46 | 0,17% | 586.753,00 |
| 13.03.2026 | 35,58 | 35,75 | 35,12 | 35,40 | 0,85% | 671.950,00 |
| 12.03.2026 | 35,58 | 35,73 | 35,02 | 35,10 | -3,25% | 815.633,00 |
| 11.03.2026 | 36,51 | 36,88 | 35,76 | 36,28 | -0,77% | 830.008,00 |
| 10.03.2026 | 37,14 | 37,32 | 36,53 | 36,56 | -1,24% | 767.243,00 |
| 09.03.2026 | 36,71 | 37,19 | 35,25 | 37,02 | -0,86% | 895.475,00 |
| 06.03.2026 | 37,58 | 37,64 | 36,74 | 37,34 | -2,20% | 806.976,00 |
| 05.03.2026 | 39,75 | 40,20 | 37,94 | 38,18 | -4,67% | 1.325.406,00 |