9,400$
-0,84%
Echtzeit-Aktienkurs Arteris Inc
Bid:
Ask:
Aktienkurse zur Arteris Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 9,55 | 9,55 | 9,25 | 9,39 | -0,95% | 445.182,00 |
| 14.08.2025 | 9,95 | 10,06 | 9,38 | 9,48 | -6,32% | 664.929,00 |
| 13.08.2025 | 10,00 | 10,46 | 9,86 | 10,12 | 1,61% | 756.134,00 |
| 12.08.2025 | 9,11 | 10,00 | 8,98 | 9,96 | 9,45% | 1.008.223,00 |
| 11.08.2025 | 9,24 | 9,46 | 9,04 | 9,10 | -2,15% | 1.065.115,00 |
| 08.08.2025 | 9,28 | 9,89 | 9,13 | 9,30 | 0,05% | 1.477.900,00 |
| 07.08.2025 | 10,01 | 10,12 | 9,20 | 9,30 | -5,97% | 2.272.451,00 |
| 06.08.2025 | 10,83 | 10,98 | 9,81 | 9,89 | -23,96% | 4.870.638,00 |
| 05.08.2025 | 14,28 | 14,29 | 12,30 | 13,00 | 37,57% | 21.358.488,00 |
| 04.08.2025 | 9,26 | 9,49 | 9,10 | 9,45 | 4,42% | 285.275,00 |
| 01.08.2025 | 9,63 | 9,63 | 8,76 | 9,05 | -8,31% | 487.429,00 |
| 31.07.2025 | 10,50 | 10,50 | 9,82 | 9,87 | -5,55% | 428.469,00 |
| 30.07.2025 | 10,70 | 10,92 | 10,20 | 10,45 | -1,60% | 734.672,00 |
| 29.07.2025 | 9,57 | 10,98 | 9,40 | 10,62 | 12,38% | 1.278.422,00 |
| 28.07.2025 | 8,91 | 9,73 | 8,85 | 9,45 | 6,66% | 605.147,00 |
| 25.07.2025 | 9,30 | 9,31 | 8,84 | 8,86 | -4,94% | 281.456,00 |
| 24.07.2025 | 9,64 | 9,74 | 9,30 | 9,32 | -2,61% | 257.522,00 |
| 23.07.2025 | 9,46 | 9,57 | 9,28 | 9,57 | 1,38% | 237.822,00 |
| 22.07.2025 | 9,69 | 9,71 | 9,15 | 9,44 | -3,18% | 248.240,00 |
| 21.07.2025 | 9,99 | 9,99 | 9,69 | 9,75 | -0,71% | 269.540,00 |
| 18.07.2025 | 10,00 | 10,01 | 9,65 | 9,82 | -0,20% | 270.023,00 |
| 17.07.2025 | 9,69 | 9,95 | 9,67 | 9,84 | 1,34% | 325.240,00 |
| 16.07.2025 | 9,49 | 9,79 | 9,14 | 9,71 | 3,19% | 418.936,00 |
| 15.07.2025 | 9,49 | 9,65 | 9,28 | 9,41 | 1,40% | 387.461,00 |
| 14.07.2025 | 9,00 | 9,51 | 8,80 | 9,28 | 2,09% | 503.425,00 |
| 11.07.2025 | 9,29 | 9,33 | 9,02 | 9,09 | -1,41% | 187.401,00 |
| 10.07.2025 | 9,49 | 9,56 | 9,07 | 9,22 | -2,23% | 393.424,00 |
| 09.07.2025 | 9,53 | 9,69 | 9,28 | 9,43 | -1,26% | 255.947,00 |
| 08.07.2025 | 9,35 | 9,76 | 9,07 | 9,55 | 2,80% | 561.846,00 |
| 07.07.2025 | 9,20 | 9,52 | 9,00 | 9,29 | 0,65% | 539.667,00 |
| 03.07.2025 | 9,16 | 9,45 | 9,08 | 9,23 | 1,43% | 212.419,00 |
| 02.07.2025 | 8,94 | 9,22 | 8,86 | 9,10 | 0,94% | 435.793,00 |
| 01.07.2025 | 9,39 | 9,39 | 8,66 | 9,02 | -5,50% | 476.295,00 |
| 30.06.2025 | 9,85 | 9,98 | 9,53 | 9,54 | -1,55% | 655.378,00 |
| 27.06.2025 | 9,85 | 10,11 | 9,44 | 9,69 | 1,15% | 1.658.056,00 |
| 26.06.2025 | 9,54 | 9,99 | 9,40 | 9,58 | 2,24% | 692.839,00 |
| 25.06.2025 | 9,17 | 9,71 | 8,77 | 9,37 | 3,88% | 998.188,00 |
| 24.06.2025 | 8,87 | 9,23 | 8,69 | 9,02 | 3,80% | 646.202,00 |
| 23.06.2025 | 8,23 | 9,02 | 8,10 | 8,69 | 4,95% | 909.972,00 |
| 20.06.2025 | 9,04 | 9,17 | 8,22 | 8,28 | -6,97% | 651.342,00 |
| 18.06.2025 | 8,77 | 9,46 | 8,46 | 8,90 | 2,65% | 974.731,00 |
| 17.06.2025 | 8,19 | 9,43 | 8,19 | 8,67 | 5,47% | 2.338.163,00 |
| 16.06.2025 | 8,02 | 8,43 | 8,01 | 8,22 | 3,53% | 233.476,00 |
| 13.06.2025 | 8,15 | 8,37 | 7,92 | 7,94 | -6,26% | 252.886,00 |
| 12.06.2025 | 8,45 | 8,56 | 8,27 | 8,47 | -0,59% | 184.041,00 |
| 11.06.2025 | 8,50 | 8,96 | 8,36 | 8,52 | 2,77% | 689.957,00 |
| 10.06.2025 | 8,03 | 8,35 | 7,97 | 8,29 | 3,50% | 317.185,00 |
| 09.06.2025 | 8,11 | 8,35 | 7,93 | 8,01 | 1,01% | 285.402,00 |
| 06.06.2025 | 7,71 | 7,97 | 7,65 | 7,93 | 3,66% | 184.195,00 |
| 05.06.2025 | 7,78 | 7,78 | 7,56 | 7,65 | -1,29% | 173.103,00 |
| 04.06.2025 | 7,96 | 8,09 | 7,74 | 7,75 | -2,39% | 178.582,00 |
| 03.06.2025 | 7,64 | 8,00 | 7,58 | 7,94 | 3,79% | 192.750,00 |
| 02.06.2025 | 7,70 | 7,93 | 7,62 | 7,65 | -1,54% | 235.052,00 |
| 30.05.2025 | 7,72 | 7,85 | 7,53 | 7,77 | -0,77% | 198.783,00 |
| 29.05.2025 | 7,77 | 7,92 | 7,59 | 7,83 | 2,62% | 268.858,00 |
| 28.05.2025 | 7,57 | 8,11 | 7,40 | 7,63 | 0,26% | 510.972,00 |
| 27.05.2025 | 7,21 | 7,67 | 7,14 | 7,61 | 6,73% | 256.682,00 |
| 23.05.2025 | 7,02 | 7,22 | 6,88 | 7,13 | -0,97% | 135.311,00 |
| 22.05.2025 | 7,06 | 7,39 | 7,04 | 7,20 | 1,41% | 145.150,00 |
| 21.05.2025 | 7,22 | 7,46 | 7,08 | 7,10 | -3,66% | 210.393,00 |
| 20.05.2025 | 7,43 | 7,50 | 7,21 | 7,37 | -1,86% | 111.429,00 |
| 19.05.2025 | 7,35 | 7,57 | 7,02 | 7,51 | 0,13% | 239.511,00 |
| 16.05.2025 | 7,59 | 7,60 | 7,29 | 7,50 | -1,06% | 319.157,00 |
| 15.05.2025 | 7,51 | 7,61 | 7,31 | 7,58 | 0,93% | 239.273,00 |
| 14.05.2025 | 7,91 | 8,28 | 7,02 | 7,51 | -10,06% | 513.991,00 |
| 13.05.2025 | 7,96 | 8,46 | 7,77 | 8,35 | 6,10% | 393.125,00 |
| 12.05.2025 | 7,74 | 7,99 | 7,55 | 7,87 | 8,55% | 316.609,00 |
| 09.05.2025 | 7,42 | 7,52 | 7,22 | 7,25 | -2,29% | 136.568,00 |
| 08.05.2025 | 7,43 | 7,74 | 7,30 | 7,42 | 2,49% | 402.469,00 |
| 07.05.2025 | 6,75 | 7,49 | 6,74 | 7,24 | 8,55% | 619.688,00 |
| 06.05.2025 | 6,67 | 6,85 | 6,64 | 6,67 | -2,20% | 77.674,00 |
| 05.05.2025 | 6,67 | 6,92 | 6,67 | 6,82 | 1,49% | 100.948,00 |
| 02.05.2025 | 6,73 | 6,90 | 6,61 | 6,72 | 1,51% | 147.762,00 |
| 01.05.2025 | 6,73 | 6,85 | 6,59 | 6,62 | -0,60% | 153.742,00 |
| 30.04.2025 | 6,70 | 6,70 | 6,46 | 6,66 | -2,20% | 183.831,00 |
| 29.04.2025 | 6,65 | 6,90 | 6,57 | 6,81 | 1,49% | 142.090,00 |
| 28.04.2025 | 6,76 | 6,96 | 6,54 | 6,71 | -1,18% | 171.439,00 |
| 25.04.2025 | 6,54 | 6,79 | 6,26 | 6,79 | 2,72% | 203.951,00 |
| 24.04.2025 | 6,23 | 6,64 | 6,23 | 6,61 | 6,79% | 160.306,00 |
| 23.04.2025 | 6,03 | 6,41 | 6,03 | 6,19 | 5,81% | 215.406,00 |
| 22.04.2025 | 5,92 | 5,99 | 5,73 | 5,85 | 0,17% | 172.846,00 |
| 21.04.2025 | 5,64 | 5,90 | 5,64 | 5,84 | 0,34% | 143.097,00 |
| 17.04.2025 | 5,95 | 6,03 | 5,74 | 5,82 | -2,02% | 147.409,00 |
| 16.04.2025 | 5,91 | 6,05 | 5,81 | 5,94 | -1,16% | 133.279,00 |
| 15.04.2025 | 5,95 | 6,11 | 5,95 | 6,01 | 0,67% | 156.883,00 |
| 14.04.2025 | 6,17 | 6,26 | 5,92 | 5,97 | 0,17% | 155.327,00 |
| 11.04.2025 | 6,03 | 6,25 | 5,80 | 5,96 | -1,49% | 107.630,00 |
| 10.04.2025 | 6,26 | 6,45 | 5,93 | 6,05 | -7,49% | 158.956,00 |
| 09.04.2025 | 5,59 | 6,80 | 5,59 | 6,54 | 16,89% | 253.278,00 |
| 08.04.2025 | 6,21 | 6,28 | 5,46 | 5,60 | -5,01% | 249.649,00 |
| 07.04.2025 | 5,81 | 6,43 | 5,69 | 5,89 | -1,67% | 278.103,00 |
| 04.04.2025 | 6,15 | 6,32 | 5,83 | 5,99 | -9,24% | 225.185,00 |
| 03.04.2025 | 6,38 | 6,71 | 6,38 | 6,60 | -8,59% | 215.915,00 |
| 02.04.2025 | 6,90 | 7,28 | 6,83 | 7,22 | 2,70% | 132.199,00 |
| 01.04.2025 | 6,84 | 7,03 | 6,66 | 7,03 | 1,74% | 255.370,00 |
| 31.03.2025 | 6,93 | 7,00 | 6,80 | 6,91 | -2,54% | 158.680,00 |
| 28.03.2025 | 7,64 | 7,64 | 7,09 | 7,09 | -5,97% | 132.575,00 |
| 27.03.2025 | 7,68 | 7,72 | 7,49 | 7,54 | -2,46% | 65.506,00 |
| 26.03.2025 | 7,99 | 8,10 | 7,68 | 7,73 | -3,62% | 73.753,00 |
| 25.03.2025 | 8,09 | 8,11 | 7,98 | 8,02 | -0,37% | 85.492,00 |