22,970$
-1,12%
Echtzeit-Aktienkurs Arteris
Bid:
Ask:
Aktienkurse zur Arteris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 23,22 | 23,46 | 22,71 | 22,79 | -1,89% | 550.576,00 |
| 25.08.2026 | 23,41 | 23,64 | 22,91 | 23,23 | 2,74% | 568.792,00 |
| 24.08.2026 | 23,37 | 23,39 | 22,46 | 22,61 | -5,36% | 862.340,00 |
| 21.08.2026 | 24,35 | 24,55 | 23,05 | 23,89 | -0,29% | 552.705,00 |
| 20.08.2026 | 24,73 | 24,92 | 23,44 | 23,96 | -3,50% | 599.884,00 |
| 19.08.2026 | 26,06 | 26,20 | 24,21 | 24,83 | -3,87% | 595.047,00 |
| 18.08.2026 | 26,51 | 26,82 | 25,01 | 25,83 | -7,19% | 699.598,00 |
| 17.08.2026 | 28,16 | 29,00 | 27,75 | 27,83 | -1,73% | 663.314,00 |
| 14.08.2026 | 27,70 | 28,57 | 27,51 | 28,32 | 2,65% | 426.355,00 |
| 13.08.2026 | 27,93 | 28,74 | 27,50 | 27,59 | -2,09% | 452.940,00 |
| 12.08.2026 | 28,53 | 29,10 | 28,11 | 28,18 | 2,66% | 582.711,00 |
| 11.08.2026 | 27,66 | 28,18 | 27,20 | 27,45 | 1,18% | 626.460,00 |
| 10.08.2026 | 30,12 | 30,80 | 27,08 | 27,13 | -8,90% | 786.443,00 |
| 07.08.2026 | 31,67 | 33,57 | 29,50 | 29,78 | -5,82% | 1.180.351,00 |
| 06.08.2026 | 29,87 | 31,90 | 29,29 | 31,62 | 2,23% | 1.045.329,00 |
| 05.08.2026 | 32,02 | 32,78 | 30,90 | 30,93 | -3,61% | 523.496,00 |
| 04.08.2026 | 32,00 | 32,50 | 31,13 | 32,09 | 6,58% | 959.512,00 |
| 03.08.2026 | 28,66 | 30,62 | 28,09 | 30,11 | 0,77% | 815.191,00 |
| 31.07.2026 | 30,85 | 31,72 | 29,02 | 29,88 | 1,98% | 573.972,00 |
| 30.07.2026 | 28,74 | 30,27 | 28,74 | 29,30 | 8,60% | 494.318,00 |
| 29.07.2026 | 28,64 | 29,22 | 26,63 | 26,98 | -6,84% | 693.192,00 |
| 28.07.2026 | 29,19 | 29,25 | 26,75 | 28,96 | -4,33% | 688.562,00 |
| 27.07.2026 | 31,45 | 31,45 | 28,65 | 30,27 | 0,03% | 546.032,00 |
| 24.07.2026 | 33,29 | 33,29 | 30,17 | 30,26 | -9,21% | 475.534,00 |
| 23.07.2026 | 32,93 | 34,30 | 32,64 | 33,33 | -0,54% | 386.221,00 |
| 22.07.2026 | 32,67 | 34,49 | 32,67 | 33,51 | -2,07% | 521.992,00 |
| 21.07.2026 | 32,47 | 34,30 | 32,30 | 34,22 | 11,54% | 560.169,00 |
| 20.07.2026 | 31,36 | 32,87 | 30,49 | 30,68 | -1,16% | 634.823,00 |
| 17.07.2026 | 29,30 | 31,95 | 28,75 | 31,04 | 0,03% | 835.082,00 |
| 16.07.2026 | 31,62 | 32,43 | 30,18 | 31,03 | -5,05% | 853.632,00 |
| 15.07.2026 | 33,91 | 33,91 | 31,41 | 32,68 | -2,07% | 530.368,00 |
| 14.07.2026 | 35,01 | 35,33 | 33,20 | 33,37 | 1,77% | 502.736,00 |
| 13.07.2026 | 33,81 | 34,08 | 32,53 | 32,79 | -5,69% | 450.410,00 |
| 10.07.2026 | 35,46 | 35,77 | 34,11 | 34,77 | -3,74% | 396.386,00 |
| 09.07.2026 | 35,89 | 36,84 | 35,27 | 36,12 | 4,82% | 554.926,00 |
| 08.07.2026 | 30,98 | 34,53 | 30,75 | 34,46 | 10,03% | 1.084.398,00 |
| 07.07.2026 | 33,10 | 33,29 | 31,16 | 31,32 | -10,05% | 1.360.444,00 |
| 06.07.2026 | 35,32 | 37,71 | 34,60 | 34,82 | -0,68% | 1.092.474,00 |
| 02.07.2026 | 43,51 | 43,51 | 34,21 | 35,06 | -19,97% | 1.759.353,00 |
| 01.07.2026 | 47,36 | 47,88 | 43,61 | 43,81 | -9,84% | 1.325.943,00 |
| 30.06.2026 | 47,08 | 50,26 | 47,00 | 48,59 | 2,60% | 1.551.895,00 |
| 29.06.2026 | 43,86 | 47,58 | 43,00 | 47,36 | 9,40% | 1.393.693,00 |
| 26.06.2026 | 42,00 | 44,01 | 40,96 | 43,29 | -0,69% | 2.567.781,00 |
| 25.06.2026 | 43,00 | 44,07 | 40,69 | 43,59 | 6,24% | 750.634,00 |
| 24.06.2026 | 41,93 | 42,23 | 39,89 | 41,03 | -0,46% | 875.440,00 |
| 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 |