18,210$
4,00%
Echtzeit-Aktienkurs Arteris Inc
Bid:
Ask:
Aktienkurse zur Arteris Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,91 | 18,30 | 16,62 | 18,20 | 3,70% | 428.837,00 |
| 01.04.2026 | 16,80 | 17,67 | 16,54 | 17,55 | 6,75% | 338.811,00 |
| 31.03.2026 | 15,63 | 16,54 | 15,34 | 16,44 | 9,60% | 536.333,00 |
| 30.03.2026 | 16,76 | 16,76 | 14,68 | 15,00 | -9,15% | 546.339,00 |
| 27.03.2026 | 17,11 | 17,17 | 16,40 | 16,51 | -5,76% | 336.188,00 |
| 26.03.2026 | 17,68 | 18,72 | 17,51 | 17,52 | -2,61% | 790.684,00 |
| 25.03.2026 | 16,89 | 18,08 | 16,84 | 17,99 | 9,56% | 767.464,00 |
| 24.03.2026 | 15,68 | 17,14 | 15,68 | 16,42 | 2,50% | 496.582,00 |
| 23.03.2026 | 15,47 | 16,44 | 15,47 | 16,02 | 5,81% | 404.139,00 |
| 20.03.2026 | 15,85 | 15,96 | 14,93 | 15,14 | -5,14% | 494.500,00 |
| 19.03.2026 | 15,05 | 16,01 | 14,72 | 15,96 | 2,64% | 338.189,00 |
| 18.03.2026 | 15,64 | 15,83 | 15,21 | 15,55 | 0,58% | 311.335,00 |
| 17.03.2026 | 15,25 | 15,74 | 15,02 | 15,46 | 1,64% | 304.027,00 |
| 16.03.2026 | 15,12 | 15,55 | 14,95 | 15,21 | 3,96% | 342.317,00 |
| 13.03.2026 | 15,17 | 15,42 | 14,52 | 14,63 | -0,34% | 338.896,00 |
| 12.03.2026 | 15,24 | 15,66 | 14,66 | 14,68 | -6,02% | 336.344,00 |
| 11.03.2026 | 15,35 | 16,30 | 15,34 | 15,62 | 2,43% | 430.320,00 |
| 10.03.2026 | 14,47 | 15,46 | 14,44 | 15,25 | 4,88% | 454.127,00 |
| 09.03.2026 | 14,11 | 14,69 | 13,69 | 14,54 | 0,14% | 436.623,00 |
| 06.03.2026 | 14,92 | 15,97 | 14,42 | 14,52 | -6,62% | 481.494,00 |
| 05.03.2026 | 16,41 | 17,00 | 15,23 | 15,55 | -5,53% | 500.404,00 |
| 04.03.2026 | 16,53 | 17,11 | 16,25 | 16,46 | 1,73% | 528.427,00 |
| 03.03.2026 | 16,50 | 16,66 | 15,94 | 16,18 | -4,94% | 424.351,00 |
| 02.03.2026 | 16,22 | 17,75 | 16,22 | 17,02 | 0,18% | 788.310,00 |
| 27.02.2026 | 16,70 | 17,05 | 16,26 | 16,99 | -1,34% | 508.074,00 |
| 26.02.2026 | 17,00 | 17,28 | 16,46 | 17,22 | 1,23% | 689.811,00 |
| 25.02.2026 | 15,97 | 17,01 | 15,89 | 17,01 | 8,97% | 548.939,00 |
| 24.02.2026 | 14,65 | 15,72 | 14,49 | 15,61 | 8,33% | 435.639,00 |
| 23.02.2026 | 14,44 | 14,62 | 14,06 | 14,41 | -2,17% | 361.304,00 |
| 20.02.2026 | 14,39 | 15,43 | 14,36 | 14,73 | 2,29% | 573.763,00 |
| 19.02.2026 | 14,15 | 14,43 | 13,91 | 14,40 | 0,07% | 382.985,00 |
| 18.02.2026 | 14,15 | 14,83 | 13,84 | 14,39 | 2,64% | 435.159,00 |
| 17.02.2026 | 14,46 | 14,46 | 13,64 | 14,02 | -4,10% | 873.336,00 |
| 13.02.2026 | 15,53 | 15,83 | 13,94 | 14,62 | -2,01% | 1.107.684,00 |
| 12.02.2026 | 15,10 | 15,40 | 14,48 | 14,92 | -1,19% | 610.699,00 |
| 11.02.2026 | 15,21 | 15,46 | 14,57 | 15,10 | 0,07% | 411.834,00 |
| 10.02.2026 | 15,22 | 15,40 | 14,86 | 15,09 | -0,98% | 338.316,00 |
| 09.02.2026 | 14,86 | 15,46 | 14,52 | 15,24 | 2,08% | 392.362,00 |
| 06.02.2026 | 14,42 | 15,01 | 14,28 | 14,93 | 8,90% | 517.100,00 |
| 05.02.2026 | 13,91 | 14,15 | 13,52 | 13,71 | -3,38% | 384.331,00 |
| 04.02.2026 | 14,47 | 14,62 | 13,69 | 14,19 | -2,27% | 588.177,00 |
| 03.02.2026 | 15,64 | 15,71 | 14,00 | 14,52 | -4,28% | 403.461,00 |
| 02.02.2026 | 14,85 | 15,94 | 14,85 | 15,17 | 1,07% | 362.040,00 |
| 30.01.2026 | 15,38 | 15,72 | 14,80 | 15,01 | -4,15% | 419.543,00 |
| 29.01.2026 | 16,05 | 16,05 | 15,09 | 15,66 | -2,85% | 420.799,00 |
| 28.01.2026 | 16,40 | 16,40 | 15,88 | 16,12 | 0,69% | 366.937,00 |
| 27.01.2026 | 15,85 | 16,37 | 15,77 | 16,01 | 1,59% | 365.836,00 |
| 26.01.2026 | 15,99 | 16,42 | 15,65 | 15,76 | -2,41% | 395.856,00 |
| 23.01.2026 | 16,83 | 17,15 | 16,12 | 16,15 | -4,72% | 308.221,00 |
| 22.01.2026 | 17,27 | 17,41 | 16,90 | 16,95 | 0,53% | 399.715,00 |
| 21.01.2026 | 17,03 | 17,42 | 16,39 | 16,86 | 0,72% | 500.342,00 |
| 20.01.2026 | 16,94 | 17,65 | 15,19 | 16,74 | -4,72% | 894.481,00 |
| 16.01.2026 | 17,75 | 18,11 | 17,36 | 17,57 | 1,15% | 521.648,00 |
| 15.01.2026 | 17,29 | 18,25 | 17,29 | 17,37 | 1,58% | 695.902,00 |
| 14.01.2026 | 17,44 | 17,44 | 16,85 | 17,10 | -2,06% | 278.375,00 |
| 13.01.2026 | 17,45 | 17,85 | 17,10 | 17,46 | 0,52% | 381.581,00 |
| 12.01.2026 | 17,08 | 17,67 | 16,99 | 17,37 | 0,81% | 397.878,00 |
| 09.01.2026 | 16,61 | 17,65 | 16,58 | 17,23 | 3,61% | 381.689,00 |
| 08.01.2026 | 17,36 | 17,36 | 16,17 | 16,63 | -4,54% | 375.207,00 |
| 07.01.2026 | 17,28 | 17,56 | 16,74 | 17,42 | -0,91% | 353.389,00 |
| 06.01.2026 | 16,23 | 17,66 | 15,85 | 17,58 | 8,32% | 687.174,00 |
| 05.01.2026 | 15,92 | 16,58 | 15,82 | 16,23 | 4,17% | 380.188,00 |
| 02.01.2026 | 15,77 | 15,90 | 15,14 | 15,58 | 0,52% | 462.340,00 |
| 31.12.2025 | 15,74 | 16,20 | 15,44 | 15,50 | -0,70% | 225.810,00 |
| 30.12.2025 | 15,80 | 16,00 | 15,55 | 15,61 | -1,01% | 180.269,00 |
| 29.12.2025 | 15,53 | 16,08 | 15,44 | 15,77 | -0,94% | 283.694,00 |
| 26.12.2025 | 15,95 | 16,15 | 15,80 | 15,92 | -0,13% | 266.081,00 |
| 24.12.2025 | 16,13 | 16,24 | 15,80 | 15,94 | -1,36% | 229.138,00 |
| 23.12.2025 | 16,13 | 16,33 | 15,90 | 16,16 | -1,70% | 297.873,00 |
| 22.12.2025 | 16,24 | 16,57 | 15,79 | 16,44 | 4,45% | 442.093,00 |
| 19.12.2025 | 15,16 | 15,79 | 15,16 | 15,74 | 4,10% | 847.687,00 |
| 18.12.2025 | 16,00 | 16,09 | 14,96 | 15,12 | -0,20% | 433.620,00 |
| 17.12.2025 | 15,94 | 15,94 | 15,11 | 15,15 | -3,99% | 496.218,00 |
| 16.12.2025 | 15,70 | 16,16 | 15,29 | 15,78 | -0,94% | 824.571,00 |
| 15.12.2025 | 16,48 | 16,51 | 15,90 | 15,93 | -2,21% | 517.679,00 |
| 12.12.2025 | 18,84 | 19,32 | 16,26 | 16,29 | -17,18% | 1.183.447,00 |
| 11.12.2025 | 19,24 | 19,85 | 18,38 | 19,67 | 0,31% | 669.120,00 |
| 10.12.2025 | 19,19 | 19,74 | 18,73 | 19,61 | 2,19% | 1.259.623,00 |
| 09.12.2025 | 18,18 | 19,30 | 17,65 | 19,19 | 5,56% | 1.112.913,00 |
| 08.12.2025 | 17,56 | 18,21 | 17,34 | 18,18 | 3,59% | 918.460,00 |
| 05.12.2025 | 16,79 | 17,66 | 16,60 | 17,55 | 4,90% | 882.345,00 |
| 04.12.2025 | 15,80 | 16,74 | 15,57 | 16,73 | 5,75% | 812.262,00 |
| 03.12.2025 | 14,79 | 15,97 | 14,59 | 15,82 | 7,11% | 597.232,00 |
| 02.12.2025 | 14,70 | 15,31 | 14,60 | 14,77 | 2,50% | 474.408,00 |
| 01.12.2025 | 14,01 | 14,69 | 13,60 | 14,41 | 0,49% | 500.752,00 |
| 28.11.2025 | 13,84 | 14,37 | 13,64 | 14,34 | 3,99% | 261.282,00 |
| 26.11.2025 | 13,77 | 13,90 | 13,49 | 13,79 | 1,10% | 310.042,00 |
| 25.11.2025 | 13,32 | 13,65 | 12,96 | 13,64 | 1,41% | 523.068,00 |
| 24.11.2025 | 13,05 | 13,58 | 12,81 | 13,45 | 5,57% | 489.812,00 |
| 21.11.2025 | 12,63 | 12,93 | 12,06 | 12,74 | 0,87% | 583.616,00 |
| 20.11.2025 | 13,67 | 13,80 | 12,59 | 12,63 | -3,59% | 535.409,00 |
| 19.11.2025 | 13,15 | 13,50 | 12,92 | 13,10 | -0,38% | 390.111,00 |
| 18.11.2025 | 13,11 | 13,45 | 12,85 | 13,15 | -1,65% | 447.849,00 |
| 17.11.2025 | 13,54 | 13,72 | 13,07 | 13,37 | -2,55% | 461.275,00 |
| 14.11.2025 | 12,98 | 14,15 | 12,98 | 13,72 | 0,51% | 488.939,00 |
| 13.11.2025 | 14,53 | 14,92 | 13,51 | 13,65 | -9,12% | 598.245,00 |
| 12.11.2025 | 15,90 | 15,92 | 14,44 | 15,02 | -3,16% | 728.665,00 |
| 11.11.2025 | 14,75 | 15,90 | 14,43 | 15,51 | 3,82% | 1.056.120,00 |
| 10.11.2025 | 14,50 | 14,99 | 14,19 | 14,94 | 3,18% | 736.730,00 |
| 07.11.2025 | 14,25 | 14,50 | 13,26 | 14,48 | -2,75% | 961.511,00 |