44,800$
8,87%
Echtzeit-Aktienkurs Arteris Inc
Bid:
Ask:
Aktienkurse zur Arteris Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 41,93 | 42,23 | 39,89 | 41,03 | -0,46% | 869.524,00 |
| 23.06.2026 | 41,26 | 42,99 | 40,86 | 41,22 | -7,37% | 675.441,00 |
| 22.06.2026 | 44,81 | 45,30 | 43,12 | 44,50 | 0,88% | 1.162.130,00 |
| 18.06.2026 | 43,86 | 44,85 | 42,08 | 44,11 | 4,67% | 1.055.474,00 |
| 17.06.2026 | 42,56 | 43,23 | 41,34 | 42,14 | 1,40% | 683.015,00 |
| 16.06.2026 | 43,15 | 44,94 | 41,29 | 41,56 | -4,74% | 1.286.412,00 |
| 15.06.2026 | 42,48 | 43,82 | 41,13 | 43,63 | 6,41% | 1.338.811,00 |
| 12.06.2026 | 37,06 | 41,56 | 36,30 | 41,00 | 9,89% | 1.364.909,00 |
| 11.06.2026 | 34,01 | 37,51 | 33,81 | 37,31 | 11,34% | 1.052.060,00 |
| 10.06.2026 | 32,92 | 35,09 | 32,42 | 33,51 | -0,74% | 811.648,00 |
| 09.06.2026 | 35,79 | 36,31 | 31,92 | 33,76 | -4,25% | 738.840,00 |
| 08.06.2026 | 34,85 | 35,50 | 33,97 | 35,26 | 2,86% | 820.787,00 |
| 05.06.2026 | 35,84 | 35,94 | 33,24 | 34,28 | -7,82% | 862.313,00 |
| 04.06.2026 | 35,45 | 37,44 | 34,34 | 37,19 | -0,67% | 822.510,00 |
| 03.06.2026 | 37,83 | 38,99 | 36,26 | 37,44 | -1,32% | 1.098.160,00 |
| 02.06.2026 | 36,01 | 38,00 | 35,79 | 37,94 | 5,36% | 1.238.374,00 |
| 01.06.2026 | 35,55 | 36,58 | 34,87 | 36,01 | 0,17% | 1.203.966,00 |
| 29.05.2026 | 37,33 | 37,95 | 34,88 | 35,95 | -2,63% | 1.470.833,00 |
| 28.05.2026 | 36,94 | 37,89 | 36,05 | 36,92 | -0,05% | 938.287,00 |
| 27.05.2026 | 38,12 | 38,42 | 36,72 | 36,94 | -2,56% | 914.035,00 |
| 26.05.2026 | 37,29 | 38,03 | 35,51 | 37,91 | 4,49% | 1.170.627,00 |
| 22.05.2026 | 36,40 | 36,94 | 35,48 | 36,28 | 1,06% | 1.173.704,00 |
| 21.05.2026 | 34,90 | 36,09 | 34,53 | 35,90 | 2,72% | 973.389,00 |
| 20.05.2026 | 34,83 | 35,50 | 33,70 | 34,95 | 1,63% | 1.368.351,00 |
| 19.05.2026 | 32,65 | 34,72 | 31,76 | 34,39 | 3,30% | 1.188.356,00 |
| 18.05.2026 | 33,61 | 33,66 | 31,60 | 33,29 | -1,25% | 1.446.884,00 |
| 15.05.2026 | 34,93 | 34,93 | 32,14 | 33,71 | -9,72% | 1.728.768,00 |
| 14.05.2026 | 35,82 | 38,47 | 34,75 | 37,34 | 5,04% | 1.684.142,00 |
| 13.05.2026 | 35,43 | 36,17 | 30,46 | 35,55 | 9,62% | 2.988.733,00 |
| 12.05.2026 | 32,15 | 32,87 | 31,00 | 32,43 | -2,11% | 1.264.713,00 |
| 11.05.2026 | 32,11 | 33,46 | 31,27 | 33,13 | 3,99% | 1.024.014,00 |
| 08.05.2026 | 30,21 | 32,07 | 29,29 | 31,86 | 7,09% | 1.132.059,00 |
| 07.05.2026 | 31,25 | 31,65 | 29,28 | 29,75 | -5,28% | 857.931,00 |
| 06.05.2026 | 30,50 | 32,11 | 30,12 | 31,41 | 4,25% | 924.231,00 |
| 05.05.2026 | 29,31 | 30,76 | 29,21 | 30,13 | 4,44% | 716.887,00 |
| 04.05.2026 | 29,00 | 29,15 | 27,10 | 28,85 | -0,35% | 685.884,00 |
| 01.05.2026 | 29,09 | 29,47 | 28,08 | 28,95 | -0,03% | 811.816,00 |
| 30.04.2026 | 27,50 | 29,50 | 27,10 | 28,96 | 7,14% | 1.083.914,00 |
| 29.04.2026 | 25,65 | 27,11 | 25,28 | 27,03 | 5,38% | 597.295,00 |
| 28.04.2026 | 25,60 | 26,22 | 24,66 | 25,65 | -3,57% | 767.091,00 |
| 27.04.2026 | 26,87 | 27,11 | 25,75 | 26,60 | -0,45% | 938.958,00 |
| 24.04.2026 | 25,00 | 27,00 | 24,75 | 26,72 | 9,91% | 1.366.623,00 |
| 23.04.2026 | 24,10 | 24,88 | 23,77 | 24,31 | 0,16% | 537.961,00 |
| 22.04.2026 | 24,04 | 24,68 | 23,55 | 24,27 | 2,93% | 582.908,00 |
| 21.04.2026 | 23,00 | 24,10 | 22,85 | 23,58 | 4,20% | 725.907,00 |
| 20.04.2026 | 22,00 | 22,80 | 21,89 | 22,63 | 2,26% | 594.823,00 |
| 17.04.2026 | 21,90 | 22,47 | 21,71 | 22,13 | 2,83% | 644.905,00 |
| 16.04.2026 | 20,30 | 21,57 | 20,26 | 21,52 | 6,01% | 772.190,00 |
| 15.04.2026 | 20,17 | 20,66 | 19,99 | 20,30 | 0,64% | 465.165,00 |
| 14.04.2026 | 20,06 | 20,40 | 19,80 | 20,17 | 1,77% | 545.652,00 |
| 13.04.2026 | 18,97 | 19,92 | 18,95 | 19,82 | 2,48% | 367.526,00 |
| 10.04.2026 | 19,58 | 19,93 | 19,15 | 19,34 | -1,12% | 390.553,00 |
| 09.04.2026 | 18,84 | 19,60 | 18,77 | 19,56 | 2,79% | 490.496,00 |
| 08.04.2026 | 19,28 | 19,46 | 18,66 | 19,03 | 5,02% | 489.546,00 |
| 07.04.2026 | 18,12 | 18,27 | 17,48 | 18,12 | -0,66% | 343.423,00 |
| 06.04.2026 | 18,23 | 18,64 | 18,14 | 18,24 | 0,22% | 372.680,00 |
| 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 |