46,790$
-0,78%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 47,17 | 47,21 | 46,59 | 46,79 | -0,78% | 289.648,00 |
| 28.08.2025 | 47,43 | 47,57 | 46,89 | 47,16 | -0,57% | 316.837,00 |
| 27.08.2025 | 46,90 | 47,57 | 46,72 | 47,43 | 0,87% | 370.010,00 |
| 26.08.2025 | 46,38 | 47,13 | 46,25 | 47,02 | 1,21% | 299.630,00 |
| 25.08.2025 | 46,65 | 46,86 | 46,44 | 46,46 | -0,56% | 297.377,00 |
| 22.08.2025 | 45,32 | 46,78 | 45,14 | 46,72 | 3,96% | 433.512,00 |
| 21.08.2025 | 45,13 | 45,17 | 44,60 | 44,94 | -0,53% | 388.436,00 |
| 20.08.2025 | 45,63 | 45,69 | 44,88 | 45,18 | -0,81% | 447.873,00 |
| 19.08.2025 | 46,15 | 46,27 | 45,51 | 45,55 | -1,19% | 368.833,00 |
| 18.08.2025 | 46,28 | 46,59 | 45,86 | 46,10 | -0,63% | 348.354,00 |
| 15.08.2025 | 47,29 | 47,29 | 46,08 | 46,39 | -2,93% | 638.105,00 |
| 14.08.2025 | 47,86 | 47,98 | 47,46 | 47,79 | -1,14% | 530.874,00 |
| 13.08.2025 | 48,00 | 48,46 | 47,72 | 48,34 | 1,64% | 455.320,00 |
| 12.08.2025 | 46,89 | 47,63 | 46,71 | 47,56 | 1,91% | 601.220,00 |
| 11.08.2025 | 46,49 | 47,16 | 46,30 | 46,67 | 1,24% | 533.961,00 |
| 08.08.2025 | 45,53 | 46,47 | 45,41 | 46,10 | 1,86% | 700.431,00 |
| 07.08.2025 | 46,58 | 46,62 | 45,07 | 45,26 | -2,16% | 422.553,00 |
| 06.08.2025 | 46,70 | 46,70 | 46,04 | 46,26 | -0,98% | 548.147,00 |
| 05.08.2025 | 46,62 | 46,93 | 45,96 | 46,72 | 0,26% | 648.903,00 |
| 04.08.2025 | 45,26 | 46,60 | 45,08 | 46,60 | 3,93% | 412.846,00 |
| 01.08.2025 | 44,33 | 44,90 | 43,59 | 44,84 | -0,91% | 564.423,00 |
| 31.07.2025 | 44,50 | 45,78 | 44,05 | 45,25 | 1,39% | 930.275,00 |
| 30.07.2025 | 46,01 | 47,17 | 44,58 | 44,63 | -2,38% | 1.123.997,00 |
| 29.07.2025 | 46,67 | 46,68 | 45,62 | 45,72 | -1,34% | 478.212,00 |
| 28.07.2025 | 46,79 | 46,79 | 46,16 | 46,34 | -0,66% | 363.009,00 |
| 25.07.2025 | 46,72 | 46,81 | 46,24 | 46,65 | 0,32% | 308.018,00 |
| 24.07.2025 | 46,66 | 47,02 | 46,50 | 46,50 | -0,85% | 435.162,00 |
| 23.07.2025 | 46,30 | 46,95 | 46,10 | 46,90 | 1,49% | 480.151,00 |
| 22.07.2025 | 45,53 | 46,45 | 45,15 | 46,21 | 2,10% | 802.725,00 |
| 21.07.2025 | 46,36 | 46,64 | 45,19 | 45,26 | -2,35% | 668.714,00 |
| 18.07.2025 | 47,05 | 47,16 | 46,14 | 46,35 | -0,90% | 700.349,00 |
| 17.07.2025 | 46,31 | 47,23 | 46,29 | 46,77 | 0,84% | 648.278,00 |
| 16.07.2025 | 45,73 | 46,54 | 45,34 | 46,38 | 2,14% | 381.612,00 |
| 15.07.2025 | 46,76 | 46,84 | 45,20 | 45,41 | -3,01% | 610.258,00 |
| 14.07.2025 | 46,71 | 46,99 | 46,25 | 46,82 | -0,15% | 613.078,00 |
| 11.07.2025 | 48,00 | 48,12 | 46,50 | 46,89 | -2,56% | 947.006,00 |
| 10.07.2025 | 47,47 | 48,50 | 47,30 | 48,12 | 1,65% | 706.616,00 |
| 09.07.2025 | 46,95 | 47,34 | 46,65 | 47,34 | 1,48% | 341.091,00 |
| 08.07.2025 | 46,61 | 46,84 | 46,26 | 46,65 | 0,50% | 395.806,00 |
| 07.07.2025 | 46,38 | 47,09 | 45,93 | 46,42 | -0,15% | 669.095,00 |
| 03.07.2025 | 46,79 | 46,91 | 46,21 | 46,49 | -0,02% | 298.790,00 |
| 02.07.2025 | 45,69 | 46,56 | 45,38 | 46,50 | 2,22% | 445.511,00 |
| 01.07.2025 | 44,22 | 45,94 | 44,18 | 45,49 | 2,62% | 512.724,00 |
| 30.06.2025 | 44,79 | 45,15 | 44,07 | 44,33 | -0,49% | 457.944,00 |
| 27.06.2025 | 44,71 | 45,21 | 44,27 | 44,55 | 0,04% | 1.015.633,00 |
| 26.06.2025 | 43,78 | 44,55 | 43,59 | 44,53 | 1,78% | 373.093,00 |
| 25.06.2025 | 43,69 | 43,94 | 43,40 | 43,75 | 0,07% | 500.155,00 |
| 24.06.2025 | 43,14 | 43,83 | 43,14 | 43,72 | 2,10% | 569.950,00 |
| 23.06.2025 | 42,41 | 42,83 | 41,47 | 42,82 | 0,26% | 548.499,00 |
| 20.06.2025 | 42,47 | 42,82 | 42,10 | 42,71 | 1,23% | 1.623.694,00 |
| 18.06.2025 | 41,75 | 42,72 | 41,75 | 42,19 | 0,93% | 480.651,00 |
| 17.06.2025 | 42,75 | 42,98 | 41,63 | 41,80 | -2,77% | 546.434,00 |
| 16.06.2025 | 42,75 | 43,48 | 42,52 | 42,99 | 1,61% | 614.103,00 |
| 13.06.2025 | 42,42 | 43,14 | 41,73 | 42,31 | -1,56% | 665.615,00 |
| 12.06.2025 | 42,35 | 43,06 | 41,89 | 42,98 | 0,84% | 696.923,00 |
| 11.06.2025 | 42,40 | 42,88 | 41,98 | 42,62 | 1,62% | 765.461,00 |
| 10.06.2025 | 41,50 | 41,95 | 41,09 | 41,94 | 1,40% | 408.094,00 |
| 09.06.2025 | 41,06 | 41,73 | 40,72 | 41,36 | 1,57% | 288.674,00 |
| 06.06.2025 | 41,03 | 41,15 | 40,33 | 40,72 | 1,12% | 288.382,00 |
| 05.06.2025 | 40,62 | 40,72 | 40,18 | 40,27 | -0,64% | 317.144,00 |
| 04.06.2025 | 40,45 | 40,76 | 40,31 | 40,53 | 0,20% | 309.765,00 |
| 03.06.2025 | 40,20 | 40,58 | 39,69 | 40,45 | 0,82% | 379.440,00 |
| 02.06.2025 | 40,14 | 40,37 | 39,49 | 40,12 | -0,45% | 495.913,00 |
| 30.05.2025 | 40,40 | 40,81 | 40,02 | 40,30 | -1,03% | 624.650,00 |
| 29.05.2025 | 41,11 | 41,40 | 40,39 | 40,72 | -0,20% | 724.067,00 |
| 28.05.2025 | 41,22 | 41,56 | 40,78 | 40,80 | -1,07% | 676.100,00 |
| 27.05.2025 | 40,99 | 41,54 | 40,27 | 41,24 | 2,00% | 941.508,00 |
| 23.05.2025 | 40,32 | 40,87 | 40,32 | 40,43 | -2,08% | 488.281,00 |
| 22.05.2025 | 41,68 | 41,84 | 40,99 | 41,29 | -1,01% | 502.523,00 |
| 21.05.2025 | 42,23 | 42,69 | 41,68 | 41,71 | -1,58% | 720.300,00 |
| 20.05.2025 | 42,84 | 43,13 | 42,33 | 42,38 | -1,40% | 529.477,00 |
| 19.05.2025 | 42,94 | 43,30 | 42,63 | 42,98 | -1,26% | 575.357,00 |
| 16.05.2025 | 43,60 | 43,78 | 42,75 | 43,53 | -1,78% | 638.684,00 |
| 15.05.2025 | 43,92 | 44,54 | 43,63 | 44,32 | 0,68% | 686.884,00 |
| 14.05.2025 | 43,25 | 44,17 | 43,07 | 44,02 | 1,66% | 586.979,00 |
| 13.05.2025 | 43,00 | 43,50 | 42,81 | 43,30 | 1,38% | 339.467,00 |
| 12.05.2025 | 42,77 | 43,27 | 41,94 | 42,71 | 4,63% | 579.039,00 |
| 09.05.2025 | 41,35 | 41,35 | 40,78 | 40,82 | -0,75% | 366.863,00 |
| 08.05.2025 | 40,35 | 41,45 | 40,10 | 41,13 | 3,08% | 482.314,00 |
| 07.05.2025 | 39,98 | 40,11 | 39,53 | 39,90 | 0,55% | 431.106,00 |
| 06.05.2025 | 39,49 | 39,97 | 39,25 | 39,68 | -0,85% | 468.240,00 |
| 05.05.2025 | 39,51 | 40,48 | 39,29 | 40,02 | 0,43% | 771.387,00 |
| 02.05.2025 | 39,04 | 39,87 | 38,96 | 39,85 | 3,48% | 667.842,00 |
| 01.05.2025 | 37,29 | 38,89 | 36,98 | 38,51 | 4,14% | 1.171.848,00 |
| 30.04.2025 | 37,06 | 37,74 | 35,61 | 36,98 | -1,54% | 1.106.126,00 |
| 29.04.2025 | 37,16 | 37,66 | 36,36 | 37,56 | 0,91% | 1.075.433,00 |
| 28.04.2025 | 37,01 | 37,53 | 36,69 | 37,22 | 0,46% | 968.862,00 |
| 25.04.2025 | 37,17 | 37,35 | 36,72 | 37,05 | -0,32% | 751.637,00 |
| 24.04.2025 | 36,20 | 37,22 | 36,05 | 37,17 | 2,96% | 416.494,00 |
| 23.04.2025 | 36,70 | 37,72 | 35,88 | 36,10 | 1,55% | 661.982,00 |
| 22.04.2025 | 34,78 | 35,84 | 34,58 | 35,55 | 3,98% | 582.459,00 |
| 21.04.2025 | 34,63 | 34,74 | 33,88 | 34,19 | -2,43% | 526.163,00 |
| 17.04.2025 | 34,88 | 35,52 | 34,88 | 35,04 | 0,43% | 402.864,00 |
| 16.04.2025 | 35,39 | 35,70 | 34,61 | 34,89 | -1,66% | 645.887,00 |
| 15.04.2025 | 35,77 | 36,30 | 35,41 | 35,48 | -0,56% | 448.132,00 |
| 14.04.2025 | 36,06 | 36,16 | 35,09 | 35,68 | 0,59% | 461.868,00 |
| 11.04.2025 | 34,70 | 35,64 | 34,00 | 35,47 | 1,31% | 533.401,00 |
| 10.04.2025 | 36,17 | 36,44 | 33,63 | 35,01 | -5,74% | 798.582,00 |
| 09.04.2025 | 33,26 | 37,88 | 33,21 | 37,14 | 9,72% | 1.138.066,00 |
| 08.04.2025 | 36,40 | 36,71 | 33,38 | 33,85 | -2,42% | 1.079.212,00 |