17,230$
3,61%
Echtzeit-Aktienkurs Arteris Inc
Bid:
Ask:
Aktienkurse zur Arteris Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 16,61 | 17,65 | 16,58 | 17,23 | 3,61% | 381.482,00 |
| 08.01.2026 | 17,36 | 17,36 | 16,17 | 16,63 | -4,54% | 368.411,00 |
| 07.01.2026 | 17,28 | 17,56 | 16,74 | 17,42 | -0,85% | 353.116,00 |
| 06.01.2026 | 16,23 | 17,66 | 15,85 | 17,57 | 8,26% | 675.179,00 |
| 05.01.2026 | 15,92 | 16,58 | 15,82 | 16,23 | 4,17% | 379.181,00 |
| 02.01.2026 | 15,77 | 15,90 | 15,14 | 15,58 | 0,52% | 451.174,00 |
| 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% | 175.308,00 |
| 29.12.2025 | 15,53 | 16,08 | 15,44 | 15,77 | -0,94% | 281.404,00 |
| 26.12.2025 | 15,95 | 16,15 | 15,80 | 15,92 | -0,13% | 262.554,00 |
| 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% | 292.584,00 |
| 22.12.2025 | 16,24 | 16,57 | 15,79 | 16,44 | 4,25% | 438.588,00 |
| 19.12.2025 | 15,16 | 15,79 | 15,16 | 15,77 | 4,30% | 842.680,00 |
| 18.12.2025 | 16,00 | 16,09 | 14,96 | 15,12 | -0,13% | 426.759,00 |
| 17.12.2025 | 15,94 | 15,94 | 15,11 | 15,14 | -3,99% | 490.227,00 |
| 16.12.2025 | 15,70 | 16,16 | 15,29 | 15,77 | -0,97% | 810.933,00 |
| 15.12.2025 | 16,48 | 16,51 | 15,90 | 15,93 | -2,24% | 485.583,00 |
| 12.12.2025 | 18,84 | 19,32 | 16,26 | 16,29 | -17,18% | 1.131.294,00 |
| 11.12.2025 | 19,24 | 19,85 | 18,38 | 19,67 | 0,31% | 661.807,00 |
| 10.12.2025 | 19,19 | 19,74 | 18,73 | 19,61 | 2,19% | 1.212.437,00 |
| 09.12.2025 | 18,18 | 19,30 | 17,65 | 19,19 | 5,44% | 1.101.479,00 |
| 08.12.2025 | 17,56 | 18,21 | 17,34 | 18,20 | 3,70% | 901.357,00 |
| 05.12.2025 | 16,79 | 17,66 | 16,60 | 17,55 | 4,90% | 882.112,00 |
| 04.12.2025 | 15,80 | 16,74 | 15,57 | 16,73 | 5,82% | 792.739,00 |
| 03.12.2025 | 14,79 | 15,97 | 14,59 | 15,81 | 7,04% | 588.159,00 |
| 02.12.2025 | 14,70 | 15,31 | 14,60 | 14,77 | 2,36% | 473.692,00 |
| 01.12.2025 | 14,01 | 14,69 | 13,60 | 14,43 | 0,63% | 500.473,00 |
| 28.11.2025 | 13,84 | 14,37 | 13,64 | 14,34 | 3,99% | 261.281,00 |
| 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 | 1,64% | 516.342,00 |
| 24.11.2025 | 13,05 | 13,58 | 12,81 | 13,42 | 6,20% | 489.429,00 |
| 20.11.2025 | 13,67 | 13,80 | 12,59 | 12,64 | -3,62% | 535.242,00 |
| 19.11.2025 | 13,15 | 13,50 | 12,92 | 13,11 | -0,30% | 359.601,00 |
| 18.11.2025 | 13,11 | 13,45 | 12,85 | 13,15 | -1,57% | 447.540,00 |
| 17.11.2025 | 13,54 | 13,72 | 13,07 | 13,36 | -2,12% | 459.883,00 |
| 13.11.2025 | 14,53 | 14,92 | 13,51 | 13,65 | -9,12% | 596.130,00 |
| 12.11.2025 | 15,90 | 15,92 | 14,44 | 15,02 | -3,16% | 726.035,00 |
| 11.11.2025 | 14,75 | 15,90 | 14,43 | 15,51 | 3,75% | 1.053.858,00 |
| 10.11.2025 | 14,50 | 14,99 | 14,19 | 14,95 | 3,25% | 736.290,00 |
| 07.11.2025 | 14,25 | 14,50 | 13,26 | 14,48 | -2,75% | 953.744,00 |
| 06.11.2025 | 15,41 | 15,68 | 14,54 | 14,89 | -4,12% | 784.501,00 |
| 05.11.2025 | 14,35 | 15,92 | 14,02 | 15,53 | 26,06% | 2.009.707,00 |
| 04.11.2025 | 12,47 | 13,19 | 12,24 | 12,32 | -5,81% | 685.977,00 |
| 03.11.2025 | 13,78 | 13,78 | 12,92 | 13,08 | -3,96% | 409.825,00 |
| 31.10.2025 | 13,43 | 13,91 | 13,39 | 13,62 | 2,37% | 366.757,00 |
| 30.10.2025 | 13,25 | 13,79 | 13,23 | 13,31 | -2,17% | 458.738,00 |
| 29.10.2025 | 13,76 | 14,16 | 13,46 | 13,60 | -0,37% | 396.662,00 |
| 28.10.2025 | 14,47 | 14,49 | 13,62 | 13,65 | -4,68% | 435.301,00 |
| 27.10.2025 | 14,52 | 14,80 | 13,90 | 14,32 | 0,77% | 823.309,00 |
| 24.10.2025 | 14,27 | 14,60 | 14,03 | 14,21 | 2,75% | 630.460,00 |
| 23.10.2025 | 12,62 | 13,94 | 12,62 | 13,83 | 10,02% | 648.075,00 |
| 22.10.2025 | 13,51 | 13,70 | 12,33 | 12,57 | -7,51% | 794.655,00 |
| 21.10.2025 | 14,00 | 14,49 | 13,36 | 13,59 | -0,88% | 615.605,00 |
| 20.10.2025 | 13,16 | 14,00 | 13,09 | 13,71 | 5,95% | 546.157,00 |
| 17.10.2025 | 13,76 | 13,95 | 12,83 | 12,94 | -8,23% | 575.130,00 |
| 16.10.2025 | 14,75 | 14,88 | 13,84 | 14,10 | -2,15% | 813.133,00 |
| 15.10.2025 | 13,86 | 14,70 | 13,72 | 14,41 | 7,46% | 1.452.891,00 |
| 14.10.2025 | 13,12 | 13,68 | 12,85 | 13,41 | 0,45% | 583.797,00 |
| 13.10.2025 | 12,81 | 13,49 | 12,50 | 13,35 | 7,75% | 501.734,00 |
| 10.10.2025 | 13,31 | 13,96 | 12,35 | 12,39 | -5,49% | 906.291,00 |
| 09.10.2025 | 13,51 | 13,66 | 12,91 | 13,11 | -2,82% | 793.071,00 |
| 08.10.2025 | 13,03 | 13,53 | 12,70 | 13,49 | 4,17% | 813.970,00 |
| 07.10.2025 | 13,52 | 14,10 | 12,82 | 12,95 | -4,64% | 1.299.247,00 |
| 06.10.2025 | 12,81 | 14,58 | 12,15 | 13,58 | 20,60% | 4.394.912,00 |
| 02.10.2025 | 10,78 | 11,37 | 10,63 | 11,26 | 7,24% | 862.003,00 |
| 01.10.2025 | 10,10 | 10,52 | 10,10 | 10,50 | 3,86% | 405.850,00 |
| 30.09.2025 | 9,88 | 10,14 | 9,67 | 10,11 | 2,43% | 481.491,00 |
| 29.09.2025 | 9,78 | 10,07 | 9,68 | 9,87 | 1,96% | 355.745,00 |
| 26.09.2025 | 9,81 | 9,96 | 9,46 | 9,68 | -1,63% | 458.934,00 |
| 25.09.2025 | 9,78 | 9,96 | 9,51 | 9,84 | -2,09% | 312.388,00 |
| 24.09.2025 | 10,29 | 10,35 | 9,93 | 10,05 | -1,95% | 302.798,00 |
| 23.09.2025 | 10,65 | 10,75 | 10,21 | 10,25 | -1,82% | 423.432,00 |
| 22.09.2025 | 9,78 | 10,59 | 9,64 | 10,44 | 5,83% | 699.848,00 |
| 19.09.2025 | 10,35 | 10,41 | 9,85 | 9,87 | -4,22% | 718.272,00 |
| 18.09.2025 | 9,50 | 10,32 | 9,46 | 10,30 | 11,59% | 784.541,00 |
| 17.09.2025 | 9,09 | 9,40 | 9,06 | 9,23 | 1,10% | 431.625,00 |
| 16.09.2025 | 8,95 | 9,21 | 8,75 | 9,13 | 2,24% | 489.102,00 |
| 15.09.2025 | 8,75 | 8,99 | 8,70 | 8,93 | 2,06% | 393.469,00 |
| 12.09.2025 | 9,00 | 9,00 | 8,69 | 8,75 | -2,02% | 351.759,00 |
| 11.09.2025 | 8,64 | 8,98 | 8,64 | 8,93 | 3,12% | 362.787,00 |
| 10.09.2025 | 8,80 | 8,88 | 8,42 | 8,66 | -0,69% | 662.795,00 |
| 09.09.2025 | 8,61 | 8,84 | 8,48 | 8,72 | 1,51% | 505.860,00 |
| 08.09.2025 | 8,98 | 9,00 | 8,53 | 8,59 | -3,05% | 788.630,00 |
| 05.09.2025 | 8,84 | 8,96 | 8,68 | 8,86 | 0,23% | 472.267,00 |
| 04.09.2025 | 8,76 | 8,91 | 8,51 | 8,84 | 0,11% | 726.672,00 |
| 03.09.2025 | 8,95 | 9,03 | 8,80 | 8,83 | -2,43% | 592.251,00 |
| 02.09.2025 | 9,00 | 9,20 | 8,76 | 9,05 | -3,93% | 786.984,00 |
| 29.08.2025 | 9,77 | 9,80 | 9,30 | 9,42 | -3,78% | 342.391,00 |
| 28.08.2025 | 9,80 | 9,89 | 9,67 | 9,79 | 0,93% | 153.696,00 |
| 27.08.2025 | 9,79 | 9,81 | 9,50 | 9,70 | -0,92% | 339.665,00 |
| 26.08.2025 | 9,82 | 10,19 | 9,63 | 9,79 | 0,10% | 462.343,00 |
| 25.08.2025 | 9,94 | 10,00 | 9,76 | 9,78 | -1,91% | 440.200,00 |
| 22.08.2025 | 9,11 | 10,23 | 9,01 | 9,97 | 8,61% | 823.331,00 |
| 21.08.2025 | 8,91 | 9,49 | 8,91 | 9,18 | 2,23% | 760.584,00 |
| 20.08.2025 | 9,00 | 9,13 | 8,57 | 8,98 | -1,10% | 630.315,00 |
| 19.08.2025 | 9,63 | 9,67 | 9,05 | 9,08 | -4,62% | 535.798,00 |
| 18.08.2025 | 9,34 | 9,56 | 9,22 | 9,52 | 1,38% | 411.387,00 |
| 15.08.2025 | 9,55 | 9,55 | 9,25 | 9,39 | -0,95% | 443.634,00 |
| 14.08.2025 | 9,95 | 10,06 | 9,38 | 9,48 | -6,32% | 664.929,00 |