15,150$
0,93%
Echtzeit-Aktienkurs Arteris Inc
Bid:
Ask:
Aktienkurse zur Arteris Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 14,85 | 15,94 | 14,85 | 15,17 | 1,07% | 361.868,00 |
| 30.01.2026 | 15,38 | 15,72 | 14,80 | 15,01 | -4,09% | 419.543,00 |
| 29.01.2026 | 16,05 | 16,05 | 15,09 | 15,65 | -2,92% | 420.642,00 |
| 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 |
| 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 |