13,795$
1,14%
Echtzeit-Aktienkurs Arteris Inc
Bid:
Ask:
Aktienkurse zur Arteris Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 15,41 | 15,68 | 14,54 | 14,89 | -4,12% | 785.613,00 |
| 05.11.2025 | 14,35 | 15,92 | 14,02 | 15,53 | 26,06% | 2.014.336,00 |
| 04.11.2025 | 12,47 | 13,19 | 12,24 | 12,32 | -5,88% | 698.186,00 |
| 03.11.2025 | 13,78 | 13,78 | 12,92 | 13,09 | -3,82% | 411.204,00 |
| 31.10.2025 | 13,43 | 13,91 | 13,39 | 13,61 | 2,25% | 367.045,00 |
| 30.10.2025 | 13,25 | 13,79 | 13,23 | 13,31 | -2,20% | 458.837,00 |
| 29.10.2025 | 13,76 | 14,16 | 13,44 | 13,61 | -0,29% | 396.844,00 |
| 28.10.2025 | 14,47 | 14,49 | 13,62 | 13,65 | -4,68% | 435.734,00 |
| 27.10.2025 | 14,52 | 14,80 | 13,90 | 14,32 | 0,77% | 824.495,00 |
| 24.10.2025 | 14,27 | 14,60 | 14,03 | 14,21 | 2,75% | 630.718,00 |
| 23.10.2025 | 12,62 | 13,94 | 12,62 | 13,83 | 10,02% | 655.254,00 |
| 22.10.2025 | 13,51 | 13,70 | 12,33 | 12,57 | -7,51% | 795.478,00 |
| 21.10.2025 | 14,00 | 14,49 | 13,36 | 13,59 | -0,88% | 615.965,00 |
| 20.10.2025 | 13,16 | 14,00 | 13,09 | 13,71 | 5,95% | 546.441,00 |
| 17.10.2025 | 13,76 | 13,95 | 12,83 | 12,94 | -8,23% | 578.970,00 |
| 16.10.2025 | 14,75 | 14,88 | 13,84 | 14,10 | -2,15% | 814.008,00 |
| 15.10.2025 | 13,86 | 14,70 | 13,72 | 14,41 | 7,54% | 1.459.797,00 |
| 14.10.2025 | 13,12 | 13,68 | 12,85 | 13,40 | 0,37% | 585.085,00 |
| 13.10.2025 | 12,81 | 13,49 | 12,50 | 13,35 | 7,75% | 503.477,00 |
| 10.10.2025 | 13,31 | 13,96 | 12,35 | 12,39 | -5,49% | 915.879,00 |
| 09.10.2025 | 13,51 | 13,66 | 12,91 | 13,11 | -2,82% | 800.542,00 |
| 08.10.2025 | 13,03 | 13,53 | 12,70 | 13,49 | 4,17% | 820.238,00 |
| 07.10.2025 | 13,52 | 14,10 | 12,82 | 12,95 | -4,64% | 1.306.472,00 |
| 06.10.2025 | 12,81 | 14,58 | 12,15 | 13,58 | 23,23% | 4.403.307,00 |
| 03.10.2025 | 11,24 | 11,30 | 10,80 | 11,02 | -2,13% | 61.295,00 |
| 02.10.2025 | 10,78 | 11,37 | 10,63 | 11,26 | 7,24% | 863.539,00 |
| 01.10.2025 | 10,10 | 10,52 | 10,10 | 10,50 | 3,96% | 407.013,00 |
| 30.09.2025 | 9,88 | 10,14 | 9,67 | 10,10 | 2,33% | 493.394,00 |
| 29.09.2025 | 9,78 | 10,07 | 9,68 | 9,87 | 1,96% | 360.357,00 |
| 26.09.2025 | 9,81 | 9,96 | 9,46 | 9,68 | -1,63% | 459.469,00 |
| 25.09.2025 | 9,78 | 9,96 | 9,51 | 9,84 | -2,09% | 314.376,00 |
| 24.09.2025 | 10,29 | 10,35 | 9,93 | 10,05 | -1,95% | 305.451,00 |
| 23.09.2025 | 10,65 | 10,75 | 10,21 | 10,25 | -1,82% | 424.415,00 |
| 22.09.2025 | 9,78 | 10,59 | 9,64 | 10,44 | 5,78% | 702.277,00 |
| 19.09.2025 | 10,35 | 10,41 | 9,85 | 9,87 | -4,08% | 727.416,00 |
| 18.09.2025 | 9,50 | 10,32 | 9,46 | 10,29 | 11,48% | 787.490,00 |
| 17.09.2025 | 9,09 | 9,40 | 9,06 | 9,23 | 1,10% | 437.005,00 |
| 16.09.2025 | 8,95 | 9,21 | 8,75 | 9,13 | 2,24% | 490.646,00 |
| 15.09.2025 | 8,75 | 8,99 | 8,70 | 8,93 | 2,06% | 408.002,00 |
| 12.09.2025 | 9,00 | 9,00 | 8,69 | 8,75 | -2,02% | 352.584,00 |
| 11.09.2025 | 8,64 | 8,98 | 8,64 | 8,93 | 3,12% | 363.769,00 |
| 10.09.2025 | 8,80 | 8,88 | 8,42 | 8,66 | -0,69% | 664.233,00 |
| 09.09.2025 | 8,61 | 8,84 | 8,48 | 8,72 | 1,51% | 507.264,00 |
| 08.09.2025 | 8,98 | 9,00 | 8,53 | 8,59 | -3,05% | 789.792,00 |
| 05.09.2025 | 8,84 | 8,96 | 8,68 | 8,86 | 0,23% | 482.221,00 |
| 04.09.2025 | 8,76 | 8,91 | 8,51 | 8,84 | 0,11% | 726.672,00 |
| 03.09.2025 | 8,95 | 9,03 | 8,80 | 8,83 | -2,43% | 592.251,00 |
| 02.09.2025 | 9,00 | 9,20 | 8,76 | 9,05 | -3,93% | 786.984,00 |
| 29.08.2025 | 9,77 | 9,80 | 9,30 | 9,42 | -3,78% | 342.391,00 |
| 28.08.2025 | 9,80 | 9,89 | 9,67 | 9,79 | 0,93% | 153.696,00 |
| 27.08.2025 | 9,79 | 9,81 | 9,50 | 9,70 | -0,92% | 339.665,00 |
| 26.08.2025 | 9,82 | 10,19 | 9,63 | 9,79 | 0,10% | 462.343,00 |
| 25.08.2025 | 9,94 | 10,00 | 9,76 | 9,78 | -1,91% | 440.200,00 |
| 22.08.2025 | 9,11 | 10,23 | 9,01 | 9,97 | 8,61% | 826.202,00 |
| 21.08.2025 | 8,91 | 9,49 | 8,91 | 9,18 | 2,23% | 760.584,00 |
| 20.08.2025 | 9,00 | 9,13 | 8,57 | 8,98 | -1,10% | 630.315,00 |
| 19.08.2025 | 9,63 | 9,67 | 9,05 | 9,08 | -4,62% | 535.798,00 |
| 18.08.2025 | 9,34 | 9,56 | 9,22 | 9,52 | 1,38% | 411.387,00 |
| 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 |