22,790$
-1,89%
Echtzeit-Aktienkurs Arteris
Bid:
Ask:
Aktienkurse zur Arteris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 23,22 | 23,46 | 22,71 | 22,79 | -1,89% | 550.576,00 |
| 25.08.2026 | 23,41 | 23,64 | 22,91 | 23,23 | 2,74% | 568.018,00 |
| 24.08.2026 | 23,37 | 23,39 | 22,46 | 22,61 | -5,32% | 862.081,00 |
| 21.08.2026 | 24,35 | 24,55 | 23,05 | 23,88 | -0,21% | 550.250,00 |
| 20.08.2026 | 24,73 | 24,92 | 23,44 | 23,93 | -3,70% | 564.947,00 |
| 19.08.2026 | 26,06 | 26,20 | 24,21 | 24,85 | -3,79% | 594.553,00 |
| 18.08.2026 | 26,51 | 26,82 | 25,01 | 25,83 | -7,10% | 699.598,00 |
| 17.08.2026 | 28,16 | 29,00 | 27,75 | 27,81 | -1,75% | 661.903,00 |
| 14.08.2026 | 27,70 | 28,57 | 27,51 | 28,30 | 2,65% | 426.019,00 |
| 13.08.2026 | 27,93 | 28,74 | 27,50 | 27,57 | -2,18% | 451.214,00 |
| 12.08.2026 | 28,53 | 29,10 | 28,11 | 28,19 | 2,68% | 582.049,00 |
| 11.08.2026 | 27,66 | 28,18 | 27,20 | 27,45 | 1,33% | 623.813,00 |
| 10.08.2026 | 30,12 | 30,80 | 27,09 | 27,09 | -8,79% | 785.414,00 |
| 07.08.2026 | 31,67 | 33,57 | 29,50 | 29,70 | -6,07% | 1.178.547,00 |
| 06.08.2026 | 29,87 | 31,90 | 29,29 | 31,62 | 2,20% | 1.005.923,00 |
| 05.08.2026 | 32,02 | 32,78 | 30,93 | 30,94 | -3,51% | 521.626,00 |
| 04.08.2026 | 32,00 | 32,50 | 31,36 | 32,07 | 6,49% | 954.388,00 |
| 03.08.2026 | 28,66 | 30,62 | 28,09 | 30,11 | 0,80% | 813.931,00 |
| 31.07.2026 | 30,85 | 31,72 | 29,02 | 29,87 | 1,95% | 572.550,00 |
| 30.07.2026 | 28,74 | 30,27 | 28,74 | 29,30 | 8,60% | 493.879,00 |
| 29.07.2026 | 28,64 | 29,22 | 26,63 | 26,98 | -6,85% | 693.192,00 |
| 28.07.2026 | 29,19 | 29,25 | 26,75 | 28,97 | -4,31% | 688.150,00 |
| 27.07.2026 | 31,45 | 31,45 | 28,65 | 30,27 | 0,10% | 545.941,00 |
| 24.07.2026 | 33,29 | 33,29 | 30,17 | 30,24 | -9,27% | 475.417,00 |
| 23.07.2026 | 32,93 | 34,30 | 32,64 | 33,33 | -0,54% | 386.221,00 |
| 22.07.2026 | 32,67 | 34,49 | 32,67 | 33,51 | -2,07% | 521.992,00 |
| 21.07.2026 | 32,47 | 34,30 | 32,30 | 34,22 | 11,54% | 560.169,00 |
| 20.07.2026 | 31,36 | 32,87 | 30,49 | 30,68 | -1,16% | 634.823,00 |
| 17.07.2026 | 29,30 | 31,95 | 28,75 | 31,04 | 0,03% | 834.867,00 |
| 16.07.2026 | 31,62 | 32,43 | 30,18 | 31,03 | -5,05% | 853.632,00 |
| 15.07.2026 | 33,91 | 33,91 | 31,41 | 32,68 | -2,07% | 530.368,00 |
| 14.07.2026 | 35,01 | 35,33 | 33,20 | 33,37 | 1,77% | 502.736,00 |
| 13.07.2026 | 33,81 | 34,08 | 32,53 | 32,79 | -5,72% | 450.410,00 |
| 10.07.2026 | 35,46 | 35,77 | 34,11 | 34,78 | -3,71% | 396.212,00 |
| 09.07.2026 | 35,89 | 36,84 | 35,27 | 36,12 | 4,82% | 554.926,00 |
| 08.07.2026 | 30,98 | 34,53 | 30,75 | 34,46 | 10,06% | 1.084.398,00 |
| 07.07.2026 | 33,10 | 33,29 | 31,16 | 31,31 | -10,08% | 1.342.312,00 |
| 06.07.2026 | 35,32 | 37,71 | 34,60 | 34,82 | -0,68% | 1.088.615,00 |
| 02.07.2026 | 43,51 | 43,51 | 34,21 | 35,06 | -20,03% | 1.759.353,00 |
| 01.07.2026 | 47,36 | 47,88 | 43,61 | 43,84 | -9,70% | 1.321.720,00 |
| 30.06.2026 | 47,08 | 50,26 | 47,08 | 48,55 | 2,51% | 1.549.756,00 |
| 29.06.2026 | 43,86 | 47,58 | 43,00 | 47,36 | 9,71% | 1.391.589,00 |
| 26.06.2026 | 42,00 | 43,97 | 40,96 | 43,17 | -1,01% | 2.450.834,00 |
| 25.06.2026 | 43,00 | 44,07 | 40,74 | 43,61 | 6,29% | 748.742,00 |
| 24.06.2026 | 41,93 | 42,23 | 39,89 | 41,03 | -0,29% | 869.524,00 |
| 23.06.2026 | 41,26 | 42,99 | 40,86 | 41,15 | -7,67% | 659.382,00 |
| 22.06.2026 | 44,81 | 45,30 | 43,12 | 44,57 | 1,04% | 1.161.547,00 |
| 18.06.2026 | 43,86 | 44,85 | 42,08 | 44,11 | 4,65% | 1.055.474,00 |
| 17.06.2026 | 42,56 | 43,23 | 41,34 | 42,15 | 1,37% | 680.136,00 |
| 16.06.2026 | 43,15 | 44,94 | 41,29 | 41,58 | -4,70% | 1.281.185,00 |
| 15.06.2026 | 42,48 | 43,82 | 41,14 | 43,63 | 6,45% | 1.316.979,00 |
| 12.06.2026 | 37,06 | 41,56 | 36,30 | 40,99 | 9,91% | 1.359.981,00 |
| 11.06.2026 | 34,01 | 37,51 | 33,81 | 37,29 | 11,21% | 1.048.354,00 |
| 10.06.2026 | 32,92 | 35,09 | 32,42 | 33,53 | -0,62% | 811.268,00 |
| 09.06.2026 | 35,79 | 36,31 | 31,92 | 33,74 | -4,31% | 738.570,00 |
| 08.06.2026 | 34,85 | 35,50 | 33,97 | 35,26 | 2,92% | 819.106,00 |
| 05.06.2026 | 35,84 | 35,94 | 33,24 | 34,26 | -7,73% | 859.959,00 |
| 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 |