37,130$
-0,88%
Echtzeit-Aktienkurs Arteris Inc
Bid:
Ask:
Aktienkurse zur Arteris Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 35,45 | 37,44 | 34,34 | 37,13 | -0,88% | 821.353,00 |
| 03.06.2026 | 37,83 | 38,99 | 36,26 | 37,46 | -1,37% | 1.092.192,00 |
| 02.06.2026 | 36,01 | 38,00 | 35,79 | 37,98 | 5,56% | 1.212.069,00 |
| 01.06.2026 | 35,55 | 36,58 | 34,87 | 35,98 | 0,11% | 1.202.984,00 |
| 29.05.2026 | 37,33 | 37,39 | 34,88 | 35,94 | -2,65% | 1.455.497,00 |
| 28.05.2026 | 36,94 | 37,89 | 36,05 | 36,92 | 0,05% | 937.424,00 |
| 27.05.2026 | 38,12 | 38,42 | 36,72 | 36,90 | -2,64% | 908.998,00 |
| 26.05.2026 | 37,29 | 38,03 | 35,51 | 37,90 | 4,47% | 1.163.653,00 |
| 22.05.2026 | 36,40 | 36,94 | 35,48 | 36,28 | 1,09% | 1.173.704,00 |
| 21.05.2026 | 34,90 | 36,09 | 34,53 | 35,89 | 2,72% | 972.703,00 |
| 20.05.2026 | 34,83 | 35,50 | 33,70 | 34,94 | 1,60% | 1.344.543,00 |
| 19.05.2026 | 32,65 | 34,72 | 31,76 | 34,39 | 3,46% | 1.178.888,00 |
| 18.05.2026 | 33,61 | 33,66 | 31,60 | 33,24 | -1,39% | 1.437.248,00 |
| 15.05.2026 | 34,93 | 34,93 | 32,14 | 33,71 | -9,70% | 1.725.822,00 |
| 14.05.2026 | 35,82 | 38,47 | 34,75 | 37,33 | 4,68% | 1.647.923,00 |
| 13.05.2026 | 35,43 | 36,17 | 30,46 | 35,66 | 10,13% | 2.955.005,00 |
| 12.05.2026 | 32,15 | 32,87 | 31,11 | 32,38 | -2,18% | 1.206.058,00 |
| 11.05.2026 | 32,11 | 33,46 | 31,27 | 33,10 | 3,83% | 990.588,00 |
| 08.05.2026 | 30,21 | 32,07 | 29,29 | 31,88 | 7,27% | 1.127.198,00 |
| 07.05.2026 | 31,25 | 31,65 | 29,28 | 29,72 | -5,38% | 853.070,00 |
| 06.05.2026 | 30,50 | 32,11 | 30,12 | 31,41 | 4,21% | 914.431,00 |
| 05.05.2026 | 29,31 | 30,76 | 29,21 | 30,14 | 4,51% | 705.998,00 |
| 04.05.2026 | 29,00 | 29,15 | 27,10 | 28,84 | -0,31% | 675.430,00 |
| 01.05.2026 | 29,09 | 29,47 | 28,08 | 28,93 | -0,07% | 808.761,00 |
| 30.04.2026 | 27,50 | 29,50 | 27,10 | 28,95 | 6,83% | 1.059.067,00 |
| 29.04.2026 | 25,65 | 27,11 | 25,28 | 27,10 | 5,65% | 579.298,00 |
| 28.04.2026 | 25,60 | 26,22 | 24,66 | 25,65 | -3,57% | 764.300,00 |
| 27.04.2026 | 26,87 | 27,11 | 25,75 | 26,60 | -0,45% | 935.816,00 |
| 24.04.2026 | 25,00 | 27,00 | 24,75 | 26,72 | 9,91% | 1.334.670,00 |
| 23.04.2026 | 24,10 | 24,88 | 23,77 | 24,31 | 0,29% | 536.706,00 |
| 22.04.2026 | 24,04 | 24,68 | 23,55 | 24,24 | 2,82% | 568.163,00 |
| 21.04.2026 | 23,00 | 24,10 | 22,85 | 23,58 | 4,27% | 708.906,00 |
| 20.04.2026 | 22,00 | 22,80 | 21,89 | 22,61 | 2,19% | 526.648,00 |
| 17.04.2026 | 21,90 | 22,47 | 21,71 | 22,13 | 2,95% | 644.818,00 |
| 16.04.2026 | 20,30 | 21,57 | 20,26 | 21,49 | 5,86% | 770.451,00 |
| 15.04.2026 | 20,17 | 20,66 | 19,99 | 20,30 | 0,64% | 464.402,00 |
| 14.04.2026 | 20,06 | 20,40 | 19,80 | 20,17 | 1,82% | 540.956,00 |
| 13.04.2026 | 18,97 | 19,92 | 18,95 | 19,81 | 2,43% | 366.583,00 |
| 10.04.2026 | 19,58 | 19,93 | 19,15 | 19,34 | -1,23% | 390.218,00 |
| 09.04.2026 | 18,84 | 19,60 | 18,77 | 19,58 | 2,73% | 490.296,00 |
| 08.04.2026 | 19,28 | 19,46 | 18,66 | 19,06 | 5,19% | 489.446,00 |
| 07.04.2026 | 18,12 | 18,27 | 17,48 | 18,12 | -0,66% | 342.039,00 |
| 06.04.2026 | 18,23 | 18,64 | 18,14 | 18,24 | 0,22% | 370.155,00 |
| 02.04.2026 | 16,91 | 18,30 | 16,62 | 18,20 | 3,94% | 428.837,00 |
| 01.04.2026 | 16,80 | 17,67 | 16,54 | 17,51 | 6,51% | 336.156,00 |
| 31.03.2026 | 15,63 | 16,54 | 15,34 | 16,44 | 9,60% | 533.222,00 |
| 30.03.2026 | 16,76 | 16,76 | 14,68 | 15,00 | -9,20% | 545.496,00 |
| 27.03.2026 | 17,11 | 17,17 | 16,40 | 16,52 | -5,76% | 335.853,00 |
| 26.03.2026 | 17,68 | 18,72 | 17,51 | 17,53 | -2,56% | 790.681,00 |
| 25.03.2026 | 16,89 | 18,08 | 16,84 | 17,99 | 9,56% | 766.993,00 |
| 24.03.2026 | 15,68 | 17,14 | 15,68 | 16,42 | 2,50% | 428.649,00 |
| 23.03.2026 | 15,47 | 16,44 | 15,47 | 16,02 | 5,81% | 404.043,00 |
| 20.03.2026 | 15,85 | 15,85 | 14,93 | 15,14 | -5,14% | 462.515,00 |
| 19.03.2026 | 15,05 | 16,01 | 14,72 | 15,96 | 2,64% | 335.812,00 |
| 18.03.2026 | 15,64 | 15,83 | 15,21 | 15,55 | 0,58% | 311.307,00 |
| 17.03.2026 | 15,25 | 15,74 | 15,02 | 15,46 | 1,64% | 304.027,00 |
| 16.03.2026 | 15,12 | 15,55 | 14,95 | 15,21 | 3,89% | 342.317,00 |
| 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 | 8,33% | 435.639,00 |
| 23.02.2026 | 14,44 | 14,62 | 14,06 | 14,41 | -2,17% | 361.304,00 |
| 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 |