40,590$
-1,14%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 41,14 | 41,20 | 40,48 | 40,59 | -1,14% | 749.781,00 |
| 20.06.2024 | 40,55 | 41,18 | 40,41 | 41,06 | 1,21% | 393.443,00 |
| 18.06.2024 | 40,23 | 41,01 | 40,23 | 40,57 | 0,72% | 263.365,00 |
| 17.06.2024 | 39,72 | 40,53 | 39,34 | 40,28 | 1,21% | 364.542,00 |
| 14.06.2024 | 39,66 | 39,85 | 39,45 | 39,80 | -0,62% | 397.427,00 |
| 13.06.2024 | 40,91 | 40,93 | 39,92 | 40,05 | -2,39% | 571.752,00 |
| 12.06.2024 | 43,83 | 43,83 | 40,83 | 41,03 | -2,66% | 1.015.292,00 |
| 11.06.2024 | 42,29 | 42,60 | 42,14 | 42,15 | -1,15% | 374.498,00 |
| 10.06.2024 | 42,40 | 42,82 | 42,25 | 42,64 | -0,28% | 274.378,00 |
| 07.06.2024 | 42,81 | 42,99 | 42,40 | 42,76 | -1,16% | 241.233,00 |
| 06.06.2024 | 43,34 | 43,70 | 43,25 | 43,26 | -0,83% | 187.250,00 |
| 05.06.2024 | 44,00 | 44,17 | 43,35 | 43,62 | -0,25% | 233.921,00 |
| 04.06.2024 | 43,40 | 43,80 | 43,09 | 43,73 | 0,05% | 322.381,00 |
| 03.06.2024 | 44,57 | 44,63 | 43,42 | 43,71 | -0,73% | 313.734,00 |
| 31.05.2024 | 43,60 | 44,06 | 43,27 | 44,03 | 1,43% | 440.758,00 |
| 30.05.2024 | 43,42 | 43,68 | 43,15 | 43,41 | 0,91% | 286.622,00 |
| 29.05.2024 | 42,92 | 43,32 | 42,52 | 43,02 | -2,65% | 422.436,00 |
| 28.05.2024 | 45,18 | 45,33 | 43,89 | 44,19 | -1,91% | 314.621,00 |
| 24.05.2024 | 44,72 | 45,07 | 44,57 | 45,05 | 1,44% | 283.649,00 |
| 23.05.2024 | 45,39 | 45,58 | 44,22 | 44,41 | -1,92% | 348.299,00 |
| 22.05.2024 | 45,72 | 45,81 | 44,94 | 45,28 | -1,37% | 367.091,00 |
| 21.05.2024 | 45,42 | 46,01 | 45,24 | 45,91 | 0,72% | 216.677,00 |
| 20.05.2024 | 44,71 | 45,66 | 44,71 | 45,58 | 1,65% | 268.249,00 |
| 17.05.2024 | 45,26 | 45,26 | 44,79 | 44,84 | -0,82% | 346.519,00 |
| 16.05.2024 | 45,60 | 45,62 | 45,12 | 45,21 | -2,61% | 210.217,00 |
| 15.05.2024 | 46,25 | 46,73 | 46,22 | 46,42 | 1,46% | 376.266,00 |
| 14.05.2024 | 45,23 | 45,92 | 45,08 | 45,75 | 1,94% | 368.226,00 |
| 13.05.2024 | 44,40 | 45,11 | 44,33 | 44,88 | 1,86% | 497.202,00 |
| 10.05.2024 | 44,80 | 44,80 | 43,68 | 44,06 | -1,76% | 265.227,00 |
| 09.05.2024 | 43,88 | 44,93 | 43,53 | 44,85 | 2,33% | 316.844,00 |
| 08.05.2024 | 43,06 | 43,84 | 42,93 | 43,83 | 1,04% | 301.513,00 |
| 07.05.2024 | 43,13 | 43,72 | 43,11 | 43,38 | 0,98% | 347.716,00 |
| 06.05.2024 | 42,78 | 43,00 | 42,44 | 42,96 | 1,58% | 339.866,00 |
| 03.05.2024 | 42,86 | 42,96 | 42,15 | 42,29 | 0,86% | 402.585,00 |
| 02.05.2024 | 41,30 | 41,99 | 41,01 | 41,93 | 2,67% | 397.864,00 |
| 01.05.2024 | 40,76 | 41,69 | 40,53 | 40,84 | -0,22% | 483.346,00 |
| 30.04.2024 | 41,42 | 41,68 | 40,87 | 40,93 | -1,96% | 320.423,00 |
| 29.04.2024 | 42,04 | 42,34 | 41,37 | 41,75 | -0,50% | 345.376,00 |
| 26.04.2024 | 41,29 | 42,11 | 41,01 | 41,96 | 2,24% | 485.586,00 |
| 25.04.2024 | 41,46 | 41,46 | 40,33 | 41,04 | -2,75% | 581.057,00 |
| 24.04.2024 | 42,55 | 43,02 | 40,50 | 42,20 | -2,83% | 598.285,00 |
| 23.04.2024 | 42,61 | 43,52 | 42,61 | 43,43 | 2,07% | 517.378,00 |
| 22.04.2024 | 42,69 | 42,97 | 42,36 | 42,55 | -0,16% | 528.616,00 |
| 19.04.2024 | 42,10 | 42,93 | 42,10 | 42,62 | 1,09% | 449.385,00 |
| 18.04.2024 | 42,58 | 42,84 | 42,09 | 42,16 | -0,07% | 412.626,00 |
| 17.04.2024 | 42,70 | 42,75 | 42,11 | 42,19 | -0,59% | 374.941,00 |
| 16.04.2024 | 42,54 | 42,78 | 41,86 | 42,44 | -1,26% | 469.854,00 |
| 15.04.2024 | 43,73 | 44,09 | 42,60 | 42,98 | -1,20% | 291.347,00 |
| 12.04.2024 | 43,78 | 44,03 | 43,09 | 43,50 | -1,27% | 348.747,00 |
| 11.04.2024 | 44,93 | 44,93 | 43,91 | 44,06 | -1,30% | 413.690,00 |
| 10.04.2024 | 45,52 | 46,14 | 44,39 | 44,64 | -4,49% | 572.318,00 |
| 09.04.2024 | 46,24 | 46,75 | 45,50 | 46,74 | 1,17% | 264.965,00 |
| 08.04.2024 | 45,20 | 46,56 | 45,17 | 46,20 | 2,74% | 442.692,00 |
| 05.04.2024 | 44,65 | 45,20 | 44,39 | 44,97 | 0,78% | 261.077,00 |
| 04.04.2024 | 45,62 | 46,06 | 44,61 | 44,62 | -1,37% | 243.241,00 |
| 03.04.2024 | 44,60 | 45,48 | 44,60 | 45,24 | 0,31% | 311.190,00 |
| 02.04.2024 | 45,41 | 45,41 | 44,48 | 45,10 | -0,86% | 395.250,00 |
| 01.04.2024 | 45,71 | 45,71 | 45,10 | 45,49 | -0,61% | 353.040,00 |
| 28.03.2024 | 45,60 | 46,08 | 45,42 | 45,77 | 0,46% | 543.659,00 |
| 27.03.2024 | 44,86 | 45,58 | 44,72 | 45,56 | 2,61% | 476.312,00 |
| 26.03.2024 | 44,22 | 44,59 | 43,96 | 44,40 | 0,93% | 293.800,00 |
| 25.03.2024 | 44,53 | 44,72 | 43,97 | 43,99 | -0,90% | 197.738,00 |
| 22.03.2024 | 44,68 | 44,75 | 44,07 | 44,39 | -0,83% | 246.975,00 |
| 21.03.2024 | 44,21 | 45,28 | 44,20 | 44,76 | 2,15% | 309.503,00 |
| 20.03.2024 | 42,91 | 44,16 | 42,82 | 43,82 | 1,65% | 267.337,00 |
| 19.03.2024 | 42,55 | 43,39 | 42,45 | 43,11 | 0,77% | 334.030,00 |
| 18.03.2024 | 43,02 | 43,06 | 42,58 | 42,78 | -0,81% | 339.915,00 |
| 15.03.2024 | 42,45 | 43,43 | 42,45 | 43,13 | 0,96% | 1.459.599,00 |
| 14.03.2024 | 43,52 | 43,70 | 42,30 | 42,72 | -2,29% | 439.984,00 |
| 13.03.2024 | 43,38 | 44,12 | 43,38 | 43,72 | 0,55% | 348.679,00 |
| 12.03.2024 | 45,24 | 45,24 | 43,47 | 43,48 | -2,97% | 394.132,00 |
| 11.03.2024 | 44,59 | 44,98 | 44,32 | 44,81 | 0,22% | 405.313,00 |
| 08.03.2024 | 45,84 | 45,92 | 44,71 | 44,71 | -1,48% | 462.359,00 |
| 07.03.2024 | 45,00 | 45,86 | 45,00 | 45,38 | 1,34% | 479.829,00 |
| 06.03.2024 | 45,53 | 45,53 | 44,32 | 44,78 | -0,42% | 457.713,00 |
| 05.03.2024 | 44,40 | 45,52 | 44,40 | 44,97 | 0,58% | 569.395,00 |
| 04.03.2024 | 43,89 | 45,58 | 43,89 | 44,71 | 2,33% | 727.579,00 |
| 01.03.2024 | 43,06 | 43,72 | 42,60 | 43,69 | 1,44% | 553.490,00 |
| 29.02.2024 | 42,31 | 43,11 | 42,18 | 43,07 | 2,79% | 663.806,00 |
| 28.02.2024 | 41,67 | 42,19 | 41,67 | 41,90 | -0,52% | 395.379,00 |
| 27.02.2024 | 42,41 | 42,44 | 42,01 | 42,12 | 0,07% | 261.493,00 |
| 26.02.2024 | 41,88 | 42,37 | 41,72 | 42,09 | -0,17% | 318.460,00 |
| 23.02.2024 | 42,60 | 42,70 | 42,13 | 42,16 | -1,03% | 238.453,00 |
| 22.02.2024 | 41,96 | 42,69 | 41,91 | 42,60 | 2,35% | 335.473,00 |
| 21.02.2024 | 41,79 | 41,86 | 41,20 | 41,62 | -0,81% | 377.988,00 |
| 20.02.2024 | 41,67 | 42,18 | 41,63 | 41,96 | -0,40% | 392.927,00 |
| 16.02.2024 | 42,05 | 42,52 | 41,74 | 42,13 | -1,01% | 419.507,00 |
| 15.02.2024 | 41,31 | 42,70 | 40,93 | 42,56 | 4,01% | 521.228,00 |
| 14.02.2024 | 40,78 | 41,08 | 40,38 | 40,92 | -1,02% | 484.555,00 |
| 13.02.2024 | 41,90 | 42,26 | 40,98 | 41,34 | -4,70% | 787.757,00 |
| 12.02.2024 | 42,80 | 43,79 | 42,78 | 43,38 | 1,21% | 563.692,00 |
| 09.02.2024 | 42,58 | 43,28 | 42,25 | 42,86 | 1,11% | 406.290,00 |
| 08.02.2024 | 42,70 | 42,74 | 42,07 | 42,39 | -0,42% | 360.988,00 |
| 07.02.2024 | 42,46 | 42,89 | 42,00 | 42,57 | 0,64% | 729.790,00 |
| 06.02.2024 | 41,79 | 42,34 | 41,62 | 42,30 | 0,86% | 401.500,00 |
| 05.02.2024 | 42,29 | 42,48 | 41,51 | 41,94 | -2,06% | 569.408,00 |
| 02.02.2024 | 43,63 | 44,23 | 42,72 | 42,82 | -2,64% | 768.193,00 |
| 01.02.2024 | 42,31 | 44,00 | 42,31 | 43,98 | 4,96% | 851.541,00 |
| 31.01.2024 | 42,80 | 43,26 | 41,73 | 41,90 | -0,78% | 740.799,00 |
| 30.01.2024 | 42,37 | 42,79 | 41,99 | 42,23 | -1,01% | 731.532,00 |