44,220$
0,50%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 44,43 | 44,71 | 43,90 | 44,22 | 0,50% | 412.225,00 |
| 14.10.2025 | 43,07 | 44,73 | 42,87 | 44,00 | 1,38% | 447.571,00 |
| 13.10.2025 | 43,00 | 43,52 | 42,55 | 43,40 | 2,38% | 301.523,00 |
| 10.10.2025 | 43,78 | 44,44 | 42,16 | 42,39 | -2,78% | 511.889,00 |
| 09.10.2025 | 44,07 | 44,10 | 43,31 | 43,60 | -0,50% | 391.596,00 |
| 08.10.2025 | 43,79 | 44,32 | 43,34 | 43,82 | 0,69% | 269.486,00 |
| 07.10.2025 | 43,65 | 43,94 | 43,45 | 43,52 | -0,07% | 339.592,00 |
| 06.10.2025 | 44,03 | 44,15 | 43,40 | 43,55 | 1,21% | 321.180,00 |
| 02.10.2025 | 42,51 | 43,08 | 42,28 | 43,03 | 1,49% | 453.287,00 |
| 01.10.2025 | 43,24 | 43,58 | 42,35 | 42,40 | -2,30% | 405.137,00 |
| 30.09.2025 | 43,81 | 43,99 | 42,86 | 43,40 | -0,55% | 318.970,00 |
| 29.09.2025 | 43,90 | 44,04 | 43,33 | 43,64 | -0,57% | 335.589,00 |
| 26.09.2025 | 43,91 | 44,28 | 43,71 | 43,89 | 0,21% | 352.940,00 |
| 25.09.2025 | 44,19 | 44,21 | 43,76 | 43,80 | -0,99% | 248.270,00 |
| 24.09.2025 | 45,09 | 45,26 | 44,00 | 44,24 | -1,60% | 414.999,00 |
| 23.09.2025 | 45,49 | 45,93 | 44,94 | 44,96 | -1,08% | 371.534,00 |
| 22.09.2025 | 45,45 | 45,73 | 45,14 | 45,45 | -0,61% | 276.251,00 |
| 19.09.2025 | 45,86 | 46,02 | 45,18 | 45,73 | -0,09% | 897.999,00 |
| 18.09.2025 | 45,23 | 45,92 | 45,21 | 45,77 | 1,42% | 334.046,00 |
| 17.09.2025 | 45,06 | 46,13 | 44,83 | 45,13 | 0,27% | 403.504,00 |
| 16.09.2025 | 44,95 | 45,25 | 44,79 | 45,01 | -0,27% | 415.528,00 |
| 15.09.2025 | 46,30 | 46,30 | 44,92 | 45,13 | -2,61% | 478.345,00 |
| 12.09.2025 | 46,85 | 47,06 | 46,25 | 46,34 | -1,74% | 334.016,00 |
| 11.09.2025 | 46,67 | 47,50 | 46,37 | 47,16 | 1,59% | 591.247,00 |
| 10.09.2025 | 46,50 | 46,65 | 45,86 | 46,42 | -0,15% | 541.093,00 |
| 09.09.2025 | 46,58 | 46,86 | 46,17 | 46,49 | -0,32% | 394.461,00 |
| 08.09.2025 | 46,16 | 46,71 | 45,85 | 46,64 | 0,73% | 410.673,00 |
| 05.09.2025 | 47,00 | 47,32 | 45,73 | 46,30 | -1,47% | 405.975,00 |
| 04.09.2025 | 46,30 | 46,99 | 46,29 | 46,99 | 2,09% | 333.851,00 |
| 03.09.2025 | 46,15 | 46,44 | 45,55 | 46,03 | -0,60% | 373.505,00 |
| 02.09.2025 | 46,27 | 46,36 | 45,80 | 46,31 | -1,03% | 352.814,00 |
| 29.08.2025 | 47,19 | 47,21 | 46,59 | 46,79 | -0,78% | 289.858,00 |
| 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 |