9,230$
1,43%
Echtzeit-Aktienkurs Arteris Inc
Bid:
Ask:
Aktienkurse zur Arteris Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 9,16 | 9,45 | 9,08 | 9,23 | 1,43% | 212.419,00 |
| 02.07.2025 | 8,94 | 9,22 | 8,86 | 9,10 | 0,94% | 435.793,00 |
| 01.07.2025 | 9,39 | 9,39 | 8,66 | 9,02 | -5,50% | 476.295,00 |
| 30.06.2025 | 9,85 | 9,98 | 9,53 | 9,54 | -1,55% | 655.378,00 |
| 27.06.2025 | 9,85 | 10,11 | 9,44 | 9,69 | 1,15% | 1.322.047,00 |
| 26.06.2025 | 9,54 | 9,99 | 9,40 | 9,58 | 2,24% | 692.839,00 |
| 25.06.2025 | 9,17 | 9,71 | 8,77 | 9,37 | 3,88% | 998.188,00 |
| 24.06.2025 | 8,87 | 9,23 | 8,69 | 9,02 | 3,80% | 646.202,00 |
| 23.06.2025 | 8,23 | 9,02 | 8,10 | 8,69 | 5,08% | 909.972,00 |
| 20.06.2025 | 9,04 | 9,17 | 8,22 | 8,27 | -7,08% | 649.753,00 |
| 18.06.2025 | 8,77 | 9,46 | 8,46 | 8,90 | 2,65% | 974.731,00 |
| 17.06.2025 | 8,19 | 9,43 | 8,19 | 8,67 | 5,47% | 2.338.163,00 |
| 16.06.2025 | 8,02 | 8,43 | 8,01 | 8,22 | 3,53% | 233.476,00 |
| 13.06.2025 | 8,15 | 8,37 | 7,92 | 7,94 | -6,26% | 252.471,00 |
| 12.06.2025 | 8,45 | 8,56 | 8,27 | 8,47 | -0,59% | 184.041,00 |
| 11.06.2025 | 8,50 | 8,96 | 8,36 | 8,52 | 2,77% | 689.957,00 |
| 10.06.2025 | 8,03 | 8,35 | 7,97 | 8,29 | 3,50% | 317.185,00 |
| 09.06.2025 | 8,11 | 8,35 | 7,93 | 8,01 | 1,01% | 285.402,00 |
| 06.06.2025 | 7,71 | 7,97 | 7,65 | 7,93 | 3,66% | 183.687,00 |
| 05.06.2025 | 7,78 | 7,78 | 7,56 | 7,65 | -1,29% | 173.103,00 |
| 04.06.2025 | 7,96 | 8,09 | 7,74 | 7,75 | -2,39% | 178.582,00 |
| 03.06.2025 | 7,64 | 8,00 | 7,58 | 7,94 | 3,79% | 192.717,00 |
| 02.06.2025 | 7,70 | 7,93 | 7,62 | 7,65 | -1,54% | 235.052,00 |
| 30.05.2025 | 7,72 | 7,85 | 7,53 | 7,77 | -0,77% | 190.792,00 |
| 29.05.2025 | 7,77 | 7,92 | 7,59 | 7,83 | 2,62% | 268.858,00 |
| 28.05.2025 | 7,57 | 8,11 | 7,40 | 7,63 | 0,26% | 510.972,00 |
| 27.05.2025 | 7,21 | 7,67 | 7,14 | 7,61 | 6,73% | 256.682,00 |
| 23.05.2025 | 7,02 | 7,22 | 6,88 | 7,13 | -0,97% | 135.311,00 |
| 22.05.2025 | 7,06 | 7,39 | 7,04 | 7,20 | 1,41% | 145.150,00 |
| 21.05.2025 | 7,22 | 7,46 | 7,08 | 7,10 | -3,66% | 210.393,00 |
| 20.05.2025 | 7,43 | 7,50 | 7,21 | 7,37 | -1,86% | 111.429,00 |
| 19.05.2025 | 7,35 | 7,57 | 7,02 | 7,51 | 0,13% | 239.511,00 |
| 16.05.2025 | 7,59 | 7,60 | 7,29 | 7,50 | -1,06% | 319.105,00 |
| 15.05.2025 | 7,51 | 7,61 | 7,31 | 7,58 | 0,93% | 239.273,00 |
| 14.05.2025 | 7,91 | 8,28 | 7,02 | 7,51 | -10,06% | 513.991,00 |
| 13.05.2025 | 7,96 | 8,46 | 7,77 | 8,35 | 6,10% | 393.125,00 |
| 12.05.2025 | 7,74 | 7,99 | 7,55 | 7,87 | 8,55% | 316.609,00 |
| 09.05.2025 | 7,42 | 7,52 | 7,22 | 7,25 | -2,29% | 136.533,00 |
| 08.05.2025 | 7,43 | 7,74 | 7,30 | 7,42 | 2,49% | 402.469,00 |
| 07.05.2025 | 6,75 | 7,49 | 6,74 | 7,24 | 8,55% | 619.688,00 |
| 06.05.2025 | 6,67 | 6,85 | 6,64 | 6,67 | -2,20% | 77.674,00 |
| 05.05.2025 | 6,67 | 6,92 | 6,67 | 6,82 | 1,49% | 100.948,00 |
| 02.05.2025 | 6,73 | 6,90 | 6,61 | 6,72 | 1,51% | 147.733,00 |
| 01.05.2025 | 6,73 | 6,85 | 6,59 | 6,62 | -0,60% | 153.742,00 |
| 30.04.2025 | 6,70 | 6,70 | 6,46 | 6,66 | -2,20% | 183.831,00 |
| 29.04.2025 | 6,65 | 6,90 | 6,57 | 6,81 | 1,49% | 142.090,00 |
| 28.04.2025 | 6,76 | 6,96 | 6,54 | 6,71 | -1,18% | 171.439,00 |
| 25.04.2025 | 6,54 | 6,79 | 6,26 | 6,79 | 2,72% | 203.951,00 |
| 24.04.2025 | 6,23 | 6,64 | 6,23 | 6,61 | 6,79% | 160.306,00 |
| 23.04.2025 | 6,03 | 6,41 | 6,03 | 6,19 | 5,81% | 215.406,00 |
| 22.04.2025 | 5,92 | 5,99 | 5,73 | 5,85 | 0,17% | 172.846,00 |
| 21.04.2025 | 5,64 | 5,90 | 5,64 | 5,84 | 0,34% | 143.097,00 |
| 17.04.2025 | 5,95 | 6,03 | 5,74 | 5,82 | -2,02% | 147.409,00 |
| 16.04.2025 | 5,91 | 6,05 | 5,81 | 5,94 | -1,16% | 133.279,00 |
| 15.04.2025 | 5,95 | 6,11 | 5,95 | 6,01 | 0,67% | 156.883,00 |
| 14.04.2025 | 6,17 | 6,26 | 5,92 | 5,97 | 0,17% | 155.327,00 |
| 11.04.2025 | 6,03 | 6,25 | 5,80 | 5,96 | -1,49% | 107.630,00 |
| 10.04.2025 | 6,26 | 6,45 | 5,93 | 6,05 | -7,49% | 158.956,00 |
| 09.04.2025 | 5,59 | 6,80 | 5,59 | 6,54 | 16,89% | 253.278,00 |
| 08.04.2025 | 6,21 | 6,29 | 5,46 | 5,60 | -5,01% | 249.649,00 |
| 07.04.2025 | 5,81 | 6,43 | 5,69 | 5,89 | -1,67% | 278.103,00 |
| 04.04.2025 | 6,24 | 6,32 | 5,83 | 5,99 | -9,24% | 219.985,00 |
| 03.04.2025 | 6,38 | 6,71 | 6,38 | 6,60 | -8,59% | 215.915,00 |
| 02.04.2025 | 6,90 | 7,28 | 6,83 | 7,22 | 2,70% | 132.199,00 |
| 01.04.2025 | 6,84 | 7,03 | 6,66 | 7,03 | 1,74% | 255.370,00 |
| 31.03.2025 | 6,93 | 7,00 | 6,77 | 6,91 | -2,54% | 158.680,00 |
| 28.03.2025 | 7,64 | 7,64 | 7,09 | 7,09 | -5,97% | 132.524,00 |
| 27.03.2025 | 7,68 | 7,72 | 7,49 | 7,54 | -2,46% | 65.506,00 |
| 26.03.2025 | 7,99 | 8,10 | 7,68 | 7,73 | -3,62% | 73.753,00 |
| 25.03.2025 | 8,09 | 8,11 | 7,98 | 8,02 | -0,37% | 85.492,00 |
| 24.03.2025 | 8,05 | 8,18 | 7,87 | 8,05 | 2,42% | 111.544,00 |
| 21.03.2025 | 7,74 | 7,93 | 7,67 | 7,86 | -0,51% | 217.520,00 |
| 20.03.2025 | 7,79 | 8,04 | 7,76 | 7,90 | -0,25% | 84.210,00 |
| 19.03.2025 | 7,73 | 8,03 | 7,73 | 7,92 | 2,46% | 105.324,00 |
| 18.03.2025 | 7,91 | 7,91 | 7,64 | 7,73 | -1,65% | 140.752,00 |
| 17.03.2025 | 7,67 | 7,91 | 7,67 | 7,86 | 2,88% | 135.494,00 |
| 14.03.2025 | 7,59 | 7,69 | 7,53 | 7,64 | 2,41% | 80.680,00 |
| 13.03.2025 | 7,72 | 7,77 | 7,35 | 7,46 | -2,61% | 120.990,00 |
| 12.03.2025 | 7,60 | 7,88 | 7,52 | 7,66 | 2,96% | 131.729,00 |
| 11.03.2025 | 7,42 | 7,65 | 7,38 | 7,44 | 0,00% | 194.003,00 |
| 10.03.2025 | 7,61 | 7,71 | 7,36 | 7,44 | -5,70% | 257.014,00 |
| 07.03.2025 | 7,86 | 7,92 | 7,50 | 7,89 | 0,13% | 206.807,00 |
| 06.03.2025 | 8,17 | 8,37 | 7,78 | 7,88 | -6,30% | 260.157,00 |
| 05.03.2025 | 8,19 | 8,44 | 8,00 | 8,41 | 2,56% | 213.559,00 |
| 04.03.2025 | 8,18 | 8,43 | 7,81 | 8,20 | -1,44% | 378.108,00 |
| 03.03.2025 | 9,13 | 9,20 | 8,25 | 8,32 | -8,57% | 250.222,00 |
| 28.02.2025 | 8,86 | 9,18 | 8,64 | 9,10 | 2,25% | 156.006,00 |
| 27.02.2025 | 9,28 | 9,42 | 8,87 | 8,90 | -2,94% | 217.197,00 |
| 26.02.2025 | 8,91 | 9,23 | 8,90 | 9,17 | 3,15% | 172.212,00 |
| 25.02.2025 | 9,11 | 9,22 | 8,80 | 8,89 | -4,61% | 279.619,00 |
| 24.02.2025 | 9,26 | 9,46 | 8,92 | 9,32 | 0,43% | 269.778,00 |
| 21.02.2025 | 9,75 | 9,83 | 9,27 | 9,28 | -5,79% | 329.485,00 |
| 20.02.2025 | 9,82 | 10,00 | 9,55 | 9,85 | -1,40% | 248.574,00 |
| 19.02.2025 | 10,68 | 10,81 | 9,40 | 9,99 | -1,48% | 656.053,00 |
| 18.02.2025 | 9,77 | 10,17 | 9,66 | 10,14 | 3,89% | 338.904,00 |
| 14.02.2025 | 9,72 | 9,83 | 9,63 | 9,76 | 0,83% | 132.388,00 |
| 13.02.2025 | 9,60 | 9,73 | 9,51 | 9,68 | 2,33% | 118.040,00 |
| 12.02.2025 | 9,29 | 9,65 | 9,29 | 9,46 | -0,53% | 148.246,00 |
| 11.02.2025 | 9,76 | 9,93 | 9,49 | 9,51 | -4,13% | 113.619,00 |
| 10.02.2025 | 9,69 | 9,93 | 9,66 | 9,92 | 3,01% | 138.839,00 |