33,026$
3,11%
Echtzeit-Aktienkurs Artisan Partners Asset Management
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 32,10 | 33,06 | 32,03 | 32,96 | 2,90% | 1.111.181,00 |
| 19.10.2026 | 32,24 | 32,62 | 31,88 | 32,03 | -0,81% | 670.247,00 |
| 16.10.2026 | 32,92 | 33,19 | 32,03 | 32,29 | -1,43% | 760.124,00 |
| 15.10.2026 | 31,98 | 32,81 | 31,75 | 32,76 | 3,21% | 799.194,00 |
| 14.10.2026 | 31,05 | 31,75 | 31,03 | 31,74 | 1,57% | 954.233,00 |
| 13.10.2026 | 32,67 | 32,78 | 30,86 | 31,25 | -3,64% | 1.637.858,00 |
| 12.10.2026 | 32,96 | 33,13 | 31,78 | 32,43 | -3,08% | 1.407.989,00 |
| 09.10.2026 | 33,37 | 33,79 | 33,26 | 33,46 | -0,56% | 853.790,00 |
| 08.10.2026 | 33,50 | 33,83 | 33,02 | 33,65 | -0,30% | 1.429.800,00 |
| 07.10.2026 | 34,69 | 34,86 | 33,39 | 33,75 | -3,57% | 2.738.506,00 |
| 06.10.2026 | 34,65 | 35,03 | 33,80 | 35,00 | 1,74% | 3.341.473,00 |
| 05.10.2026 | 34,72 | 34,75 | 33,68 | 34,40 | -1,38% | 1.392.561,00 |
| 02.10.2026 | 35,76 | 35,98 | 34,85 | 34,88 | -3,65% | 1.210.048,00 |
| 01.10.2026 | 36,00 | 36,73 | 35,70 | 36,20 | 0,22% | 1.246.022,00 |
| 30.09.2026 | 36,65 | 36,81 | 36,01 | 36,12 | -0,82% | 1.227.950,00 |
| 29.09.2026 | 35,88 | 36,42 | 35,63 | 36,42 | 1,65% | 762.072,00 |
| 28.09.2026 | 35,81 | 35,84 | 35,30 | 35,83 | -0,91% | 1.018.687,00 |
| 25.09.2026 | 35,88 | 36,23 | 35,59 | 36,16 | 1,06% | 412.918,00 |
| 24.09.2026 | 35,60 | 35,89 | 35,20 | 35,78 | 0,45% | 602.019,00 |
| 23.09.2026 | 35,75 | 36,21 | 35,53 | 35,62 | -0,86% | 729.052,00 |
| 22.09.2026 | 37,19 | 37,20 | 35,64 | 35,93 | -2,31% | 1.282.939,00 |
| 21.09.2026 | 36,94 | 37,01 | 36,50 | 36,78 | 0,27% | 623.162,00 |
| 18.09.2026 | 36,42 | 36,72 | 36,33 | 36,68 | 0,41% | 1.858.232,00 |
| 17.09.2026 | 36,69 | 37,00 | 36,35 | 36,53 | 0,55% | 759.774,00 |
| 16.09.2026 | 36,78 | 37,19 | 35,81 | 36,33 | -1,09% | 712.376,00 |
| 15.09.2026 | 37,39 | 37,45 | 36,62 | 36,73 | -2,03% | 706.569,00 |
| 14.09.2026 | 38,00 | 38,45 | 37,33 | 37,49 | -1,11% | 606.742,00 |
| 11.09.2026 | 40,04 | 40,13 | 37,50 | 37,91 | -4,51% | 1.156.786,00 |
| 10.09.2026 | 40,02 | 40,37 | 39,55 | 39,70 | -1,27% | 487.459,00 |
| 09.09.2026 | 41,16 | 41,16 | 40,18 | 40,21 | -2,07% | 679.587,00 |
| 08.09.2026 | 41,19 | 41,57 | 40,97 | 41,06 | -1,23% | 648.981,00 |
| 04.09.2026 | 40,75 | 41,62 | 40,69 | 41,57 | 1,02% | 553.967,00 |
| 03.09.2026 | 41,76 | 42,43 | 40,40 | 41,15 | -0,05% | 1.125.105,00 |
| 02.09.2026 | 41,94 | 42,45 | 41,16 | 41,17 | -1,27% | 757.403,00 |
| 01.09.2026 | 42,28 | 43,12 | 41,68 | 41,70 | -2,04% | 874.683,00 |
| 31.08.2026 | 43,24 | 43,61 | 42,49 | 42,57 | -2,07% | 1.405.893,00 |
| 28.08.2026 | 43,68 | 44,27 | 43,45 | 43,47 | -0,18% | 400.134,00 |
| 27.08.2026 | 43,61 | 44,09 | 43,28 | 43,55 | 0,05% | 777.102,00 |
| 26.08.2026 | 43,64 | 43,70 | 43,11 | 43,53 | -0,25% | 515.597,00 |
| 25.08.2026 | 43,09 | 43,65 | 42,59 | 43,64 | 1,54% | 542.724,00 |
| 24.08.2026 | 42,30 | 43,16 | 42,30 | 42,98 | 1,70% | 419.080,00 |
| 21.08.2026 | 42,30 | 42,83 | 41,86 | 42,26 | 0,50% | 622.141,00 |
| 20.08.2026 | 42,20 | 42,64 | 41,93 | 42,05 | -1,06% | 558.015,00 |
| 19.08.2026 | 42,01 | 42,76 | 41,92 | 42,50 | 1,99% | 670.138,00 |
| 18.08.2026 | 41,57 | 41,97 | 41,07 | 41,67 | 0,46% | 450.825,00 |
| 17.08.2026 | 41,27 | 41,73 | 41,15 | 41,48 | -1,66% | 1.495.863,00 |
| 14.08.2026 | 42,65 | 42,65 | 41,97 | 42,18 | -1,17% | 654.967,00 |
| 13.08.2026 | 41,95 | 42,74 | 41,56 | 42,68 | 2,15% | 1.041.267,00 |
| 12.08.2026 | 43,29 | 43,29 | 41,66 | 41,78 | -3,55% | 1.099.799,00 |
| 11.08.2026 | 42,20 | 43,35 | 42,20 | 43,32 | 2,65% | 731.269,00 |
| 10.08.2026 | 42,41 | 42,67 | 41,79 | 42,20 | -0,82% | 660.923,00 |
| 07.08.2026 | 43,10 | 43,81 | 42,42 | 42,55 | -1,16% | 1.050.233,00 |
| 06.08.2026 | 42,78 | 43,22 | 42,61 | 43,05 | 0,63% | 715.484,00 |
| 05.08.2026 | 42,77 | 43,31 | 42,58 | 42,78 | 0,19% | 694.102,00 |
| 04.08.2026 | 42,20 | 42,93 | 41,98 | 42,70 | 1,40% | 1.043.662,00 |
| 03.08.2026 | 39,55 | 42,22 | 39,52 | 42,11 | 7,31% | 1.200.203,00 |
| 31.07.2026 | 39,39 | 39,70 | 38,92 | 39,24 | -1,06% | 791.517,00 |
| 30.07.2026 | 40,39 | 40,44 | 39,59 | 39,66 | -1,69% | 914.789,00 |
| 29.07.2026 | 41,90 | 42,39 | 39,44 | 40,34 | -1,32% | 1.502.066,00 |
| 28.07.2026 | 40,33 | 41,77 | 40,19 | 40,88 | 1,46% | 1.150.381,00 |
| 27.07.2026 | 39,96 | 40,74 | 39,64 | 40,29 | 2,41% | 1.127.722,00 |
| 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 |