32,283€
0,69%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,59 | 32,37 | 31,48 | 32,14 | 2,03% | 84,00 |
| 04.05.2026 | 32,03 | 32,25 | 31,42 | 31,51 | -1,22% | 1.136,00 |
| 30.04.2026 | 31,10 | 32,06 | 31,10 | 31,89 | 1,63% | 750,00 |
| 29.04.2026 | 32,23 | 32,41 | 30,89 | 31,38 | -0,38% | - |
| 28.04.2026 | 32,66 | 33,01 | 31,50 | 31,50 | -3,19% | 25,00 |
| 27.04.2026 | 32,34 | 32,74 | 32,01 | 32,54 | 0,98% | 264,00 |
| 24.04.2026 | 32,61 | 32,69 | 32,18 | 32,22 | -1,19% | 216,00 |
| 23.04.2026 | 32,63 | 33,03 | 32,27 | 32,61 | -0,74% | - |
| 22.04.2026 | 32,79 | 32,93 | 32,32 | 32,85 | 1,61% | 88,00 |
| 21.04.2026 | 32,02 | 32,77 | 31,95 | 32,33 | 1,31% | - |
| 20.04.2026 | 31,83 | 32,29 | 31,71 | 31,91 | -0,29% | 30,00 |
| 17.04.2026 | 31,45 | 32,54 | 31,32 | 32,01 | 2,04% | - |
| 16.04.2026 | 32,00 | 32,06 | 31,18 | 31,37 | -1,52% | 234,00 |
| 15.04.2026 | 31,98 | 32,33 | 31,72 | 31,85 | -0,76% | 653,00 |
| 14.04.2026 | 31,26 | 32,26 | 31,20 | 32,09 | 2,21% | 63,00 |
| 13.04.2026 | 31,20 | 31,41 | 30,80 | 31,40 | 0,03% | - |
| 10.04.2026 | 31,56 | 31,85 | 31,21 | 31,39 | -0,86% | - |
| 09.04.2026 | 31,50 | 31,72 | 31,03 | 31,66 | 0,35% | - |
| 08.04.2026 | 31,66 | 31,74 | 30,89 | 31,55 | 2,98% | - |
| 07.04.2026 | 31,40 | 31,43 | 30,35 | 30,64 | -3,35% | 235,00 |
| 02.04.2026 | 31,34 | 31,74 | 30,65 | 31,70 | 0,63% | - |
| 01.04.2026 | 31,53 | 31,91 | 30,95 | 31,50 | -0,06% | 810,00 |
| 31.03.2026 | 31,43 | 31,87 | 30,87 | 31,52 | 1,35% | - |
| 30.03.2026 | 30,61 | 31,22 | 30,54 | 31,10 | 1,95% | - |
| 27.03.2026 | 31,56 | 31,56 | 30,40 | 30,51 | -3,16% | 306,00 |
| 26.03.2026 | 31,47 | 31,97 | 31,42 | 31,50 | -0,76% | - |
| 25.03.2026 | 30,90 | 31,75 | 30,90 | 31,74 | 2,73% | - |
| 24.03.2026 | 30,90 | 31,25 | 30,65 | 30,90 | -0,12% | - |
| 23.03.2026 | 30,80 | 32,05 | 30,61 | 30,94 | -0,71% | 54,00 |
| 20.03.2026 | 31,12 | 31,34 | 30,86 | 31,16 | -0,03% | - |
| 19.03.2026 | 31,32 | 31,49 | 30,76 | 31,16 | -0,72% | - |
| 18.03.2026 | 31,70 | 32,10 | 31,27 | 31,39 | -0,37% | 50,00 |
| 17.03.2026 | 30,71 | 31,69 | 30,68 | 31,50 | 2,10% | 9.500,00 |
| 16.03.2026 | 31,20 | 31,35 | 30,79 | 30,86 | -0,45% | 1.500,00 |
| 13.03.2026 | 30,57 | 31,14 | 30,50 | 31,00 | 1,62% | 60,00 |
| 12.03.2026 | 31,20 | 31,38 | 30,41 | 30,50 | -2,64% | 231,00 |
| 11.03.2026 | 31,46 | 31,83 | 30,90 | 31,33 | -0,56% | - |
| 10.03.2026 | 31,79 | 32,12 | 31,45 | 31,51 | -0,91% | 1.335,00 |
| 09.03.2026 | 32,15 | 32,25 | 30,46 | 31,80 | -1,07% | 270,00 |
| 06.03.2026 | 32,90 | 33,20 | 31,67 | 32,14 | -2,20% | 1.500,00 |
| 05.03.2026 | 34,48 | 34,75 | 32,78 | 32,86 | -4,55% | 16,00 |
| 04.03.2026 | 34,37 | 34,97 | 34,22 | 34,43 | -0,02% | - |
| 03.03.2026 | 34,54 | 34,75 | 33,94 | 34,43 | -0,41% | 289,00 |
| 02.03.2026 | 34,16 | 34,93 | 33,83 | 34,58 | 1,50% | - |
| 27.02.2026 | 34,99 | 34,99 | 33,74 | 34,06 | -2,67% | 57,00 |
| 26.02.2026 | 34,71 | 35,43 | 34,68 | 35,00 | 0,69% | - |
| 25.02.2026 | 33,94 | 34,79 | 33,86 | 34,76 | 2,14% | 64,00 |
| 24.02.2026 | 34,14 | 34,43 | 33,89 | 34,03 | -0,16% | - |
| 23.02.2026 | 35,11 | 35,29 | 33,56 | 34,08 | -3,44% | 18.744,00 |
| 20.02.2026 | 35,62 | 35,76 | 34,86 | 35,30 | -0,65% | 602,00 |
| 19.02.2026 | 36,01 | 36,02 | 35,20 | 35,53 | -1,35% | - |
| 18.02.2026 | 35,85 | 36,67 | 35,83 | 36,01 | 0,88% | - |
| 17.02.2026 | 35,80 | 36,40 | 35,30 | 35,70 | -0,83% | 4.200,00 |
| 16.02.2026 | 35,90 | 36,00 | 35,80 | 36,00 | 0,56% | 1.006,00 |
| 13.02.2026 | 35,50 | 36,20 | 35,20 | 35,80 | -3,24% | - |
| 12.02.2026 | 37,40 | 38,00 | 36,30 | 37,00 | -0,80% | 456,00 |
| 11.02.2026 | 38,00 | 38,60 | 36,90 | 37,30 | -2,10% | 421,00 |
| 10.02.2026 | 38,90 | 39,00 | 38,10 | 38,10 | -1,80% | 390,00 |
| 09.02.2026 | 38,00 | 38,90 | 37,80 | 38,80 | 1,84% | 780,00 |
| 06.02.2026 | 37,60 | 38,40 | 37,30 | 38,10 | 1,60% | - |
| 05.02.2026 | 37,50 | 38,10 | 36,90 | 37,50 | 0,81% | - |
| 04.02.2026 | 37,90 | 39,50 | 36,20 | 37,20 | -4,37% | 3.338,00 |
| 03.02.2026 | 38,60 | 39,00 | 36,80 | 38,90 | 1,04% | - |
| 02.02.2026 | 37,10 | 38,60 | 37,00 | 38,50 | 2,39% | 117,00 |
| 30.01.2026 | 36,30 | 37,60 | 36,00 | 37,60 | 3,58% | 9,00 |
| 29.01.2026 | 37,00 | 37,30 | 36,00 | 36,30 | -1,89% | - |
| 28.01.2026 | 36,50 | 37,20 | 36,20 | 37,00 | 1,65% | 280,00 |
| 27.01.2026 | 36,90 | 37,00 | 36,00 | 36,40 | -0,82% | - |
| 26.01.2026 | 36,40 | 36,80 | 36,00 | 36,70 | 0,82% | 3.741,00 |
| 23.01.2026 | 37,50 | 37,70 | 36,20 | 36,40 | -2,41% | - |
| 22.01.2026 | 37,60 | 38,00 | 37,20 | 37,30 | -0,80% | 75,00 |
| 21.01.2026 | 36,60 | 37,80 | 36,40 | 37,60 | 3,01% | - |
| 20.01.2026 | 38,00 | 38,00 | 36,20 | 36,50 | -4,20% | 190,00 |
| 19.01.2026 | 38,50 | 38,50 | 37,90 | 38,10 | -0,52% | 3.400,00 |
| 16.01.2026 | 38,30 | 38,40 | 38,00 | 38,30 | 0,00% | - |
| 15.01.2026 | 36,80 | 38,40 | 36,80 | 38,30 | 2,96% | - |
| 14.01.2026 | 36,90 | 37,20 | 36,20 | 37,20 | 0,81% | 285,00 |
| 13.01.2026 | 37,40 | 37,80 | 36,40 | 36,90 | -2,12% | 140,00 |
| 12.01.2026 | 38,10 | 38,10 | 37,40 | 37,70 | -0,79% | 37,00 |
| 09.01.2026 | 37,40 | 38,20 | 37,20 | 38,00 | 1,88% | 45,00 |
| 08.01.2026 | 36,20 | 37,50 | 36,20 | 37,30 | 2,47% | - |
| 07.01.2026 | 37,10 | 37,30 | 36,00 | 36,40 | -1,89% | - |
| 06.01.2026 | 36,10 | 37,30 | 36,00 | 37,10 | 2,77% | 306,00 |
| 05.01.2026 | 35,50 | 36,70 | 35,30 | 36,10 | 2,27% | 15,00 |
| 02.01.2026 | 34,70 | 35,40 | 34,50 | 35,30 | -0,28% | 139,00 |
| 30.12.2025 | 35,20 | 35,60 | 35,20 | 35,40 | -0,28% | - |
| 29.12.2025 | 35,40 | 35,70 | 35,10 | 35,50 | 0,57% | - |
| 23.12.2025 | 35,60 | 35,80 | 35,10 | 35,30 | -0,56% | - |
| 22.12.2025 | 35,50 | 36,00 | 35,10 | 35,50 | 0,00% | - |
| 19.12.2025 | 35,60 | 35,80 | 35,10 | 35,50 | -0,28% | - |
| 18.12.2025 | 35,60 | 36,00 | 35,40 | 35,60 | 0,56% | - |
| 17.12.2025 | 35,40 | 36,20 | 35,40 | 35,40 | 0,00% | 210,00 |
| 16.12.2025 | 35,20 | 35,60 | 35,10 | 35,40 | 0,00% | 648,00 |
| 15.12.2025 | 35,30 | 35,70 | 35,20 | 35,40 | 0,28% | 44,00 |
| 12.12.2025 | 35,40 | 35,60 | 35,10 | 35,30 | 0,00% | - |
| 11.12.2025 | 34,80 | 35,60 | 34,80 | 35,30 | 0,57% | - |
| 10.12.2025 | 35,60 | 35,80 | 34,20 | 35,10 | -2,23% | - |
| 09.12.2025 | 35,40 | 36,00 | 35,40 | 35,90 | 0,84% | - |
| 08.12.2025 | 36,40 | 36,80 | 35,50 | 35,60 | -2,73% | 1.092,00 |
| 05.12.2025 | 36,30 | 37,00 | 36,10 | 36,60 | 0,27% | - |