14,640$
-0,27%
Echtzeit-Aktienkurs Arteris Inc
Bid:
Ask:
Aktienkurse zur Arteris Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 15,17 | 15,42 | 14,52 | 14,64 | -0,27% | 338.112,00 |
| 12.03.2026 | 15,24 | 15,66 | 14,66 | 14,68 | -6,02% | 336.342,00 |
| 11.03.2026 | 15,35 | 16,30 | 15,34 | 15,62 | 2,43% | 430.132,00 |
| 10.03.2026 | 14,47 | 15,46 | 14,44 | 15,25 | 4,88% | 454.126,00 |
| 09.03.2026 | 13,88 | 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 | -5,61% | 500.403,00 |
| 04.03.2026 | 16,53 | 17,11 | 16,25 | 16,48 | 1,82% | 528.427,00 |
| 03.03.2026 | 16,50 | 16,66 | 15,94 | 16,18 | -4,94% | 424.350,00 |
| 02.03.2026 | 16,22 | 17,75 | 16,22 | 17,02 | 0,12% | 788.310,00 |
| 27.02.2026 | 16,70 | 17,05 | 16,26 | 17,00 | -1,31% | 508.073,00 |
| 26.02.2026 | 17,00 | 17,28 | 16,46 | 17,23 | 1,29% | 689.810,00 |
| 25.02.2026 | 15,97 | 17,01 | 15,89 | 17,01 | 8,94% | 548.939,00 |
| 24.02.2026 | 14,49 | 15,72 | 14,49 | 15,61 | 5,97% | 435.639,00 |
| 20.02.2026 | 14,39 | 15,43 | 14,39 | 14,73 | 2,29% | 573.743,00 |
| 19.02.2026 | 14,15 | 14,43 | 13,91 | 14,40 | 0,07% | 369.316,00 |
| 18.02.2026 | 14,15 | 14,83 | 13,84 | 14,39 | 2,64% | 435.147,00 |
| 17.02.2026 | 14,46 | 14,46 | 13,64 | 14,02 | -4,10% | 873.221,00 |
| 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 | -1,13% | 578.005,00 |
| 11.02.2026 | 15,21 | 15,46 | 14,57 | 15,09 | 0,07% | 409.440,00 |
| 10.02.2026 | 15,22 | 15,40 | 14,86 | 15,08 | -0,92% | 289.803,00 |
| 09.02.2026 | 14,86 | 15,46 | 14,52 | 15,22 | 1,94% | 387.524,00 |
| 06.02.2026 | 14,42 | 15,01 | 14,28 | 14,93 | 9,14% | 506.503,00 |
| 05.02.2026 | 13,91 | 14,11 | 13,52 | 13,68 | -3,53% | 384.216,00 |
| 04.02.2026 | 14,47 | 14,60 | 13,69 | 14,18 | -2,21% | 588.106,00 |
| 03.02.2026 | 15,64 | 15,71 | 14,00 | 14,50 | -4,42% | 403.331,00 |
| 02.02.2026 | 14,85 | 15,94 | 14,85 | 15,17 | 1,27% | 361.868,00 |
| 30.01.2026 | 15,38 | 15,72 | 14,80 | 14,98 | -4,28% | 419.394,00 |
| 29.01.2026 | 16,05 | 16,05 | 15,09 | 15,65 | -2,92% | 420.642,00 |
| 28.01.2026 | 16,40 | 16,40 | 15,88 | 16,12 | 0,69% | 351.931,00 |
| 27.01.2026 | 15,85 | 16,37 | 15,77 | 16,01 | 1,59% | 365.059,00 |
| 26.01.2026 | 15,99 | 16,42 | 15,65 | 15,76 | -7,02% | 395.844,00 |
| 22.01.2026 | 17,27 | 17,41 | 16,90 | 16,95 | 0,56% | 398.250,00 |
| 21.01.2026 | 17,03 | 17,42 | 16,39 | 16,86 | 0,96% | 499.628,00 |
| 20.01.2026 | 16,88 | 17,65 | 15,19 | 16,70 | -4,98% | 894.214,00 |
| 16.01.2026 | 17,75 | 18,11 | 17,36 | 17,57 | 1,15% | 521.648,00 |
| 15.01.2026 | 17,52 | 18,25 | 17,36 | 17,37 | 1,58% | 684.250,00 |
| 14.01.2026 | 17,37 | 17,37 | 16,85 | 17,10 | -2,06% | 276.030,00 |
| 13.01.2026 | 17,45 | 17,85 | 17,22 | 17,46 | 0,52% | 379.980,00 |
| 12.01.2026 | 17,08 | 17,67 | 16,99 | 17,37 | 0,81% | 396.924,00 |
| 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 |