40,720$
1,12%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 33,95 | 36,75 | 32,75 | 34,69 | -1,89% | 943.999,00 |
| 04.04.2025 | 35,41 | 36,32 | 34,71 | 35,36 | -4,43% | 972.963,00 |
| 03.04.2025 | 38,21 | 38,44 | 36,40 | 37,00 | -8,01% | 963.929,00 |
| 02.04.2025 | 39,08 | 40,53 | 38,81 | 40,22 | 1,54% | 348.270,00 |
| 01.04.2025 | 38,88 | 39,86 | 38,78 | 39,61 | 1,30% | 359.701,00 |
| 31.03.2025 | 38,75 | 39,33 | 38,45 | 39,10 | -0,05% | 556.060,00 |
| 28.03.2025 | 40,14 | 40,32 | 38,83 | 39,12 | -2,88% | 382.772,00 |
| 27.03.2025 | 40,93 | 40,93 | 40,00 | 40,28 | -1,37% | 496.868,00 |
| 26.03.2025 | 41,52 | 41,67 | 40,64 | 40,84 | -1,16% | 421.600,00 |
| 25.03.2025 | 41,72 | 41,87 | 41,25 | 41,32 | -0,46% | 448.885,00 |
| 24.03.2025 | 41,02 | 41,73 | 40,80 | 41,51 | 2,90% | 566.056,00 |
| 21.03.2025 | 40,28 | 40,49 | 39,78 | 40,34 | -0,20% | 1.314.133,00 |
| 20.03.2025 | 40,61 | 41,08 | 40,35 | 40,42 | -1,05% | 448.549,00 |
| 19.03.2025 | 40,44 | 41,34 | 40,32 | 40,85 | 1,26% | 614.241,00 |
| 18.03.2025 | 40,18 | 40,71 | 40,10 | 40,34 | -0,25% | 399.457,00 |
| 17.03.2025 | 39,56 | 40,64 | 39,41 | 40,44 | 2,28% | 377.051,00 |
| 14.03.2025 | 39,13 | 39,70 | 38,84 | 39,54 | 2,67% | 535.961,00 |
| 13.03.2025 | 38,96 | 39,32 | 38,33 | 38,51 | -0,31% | 423.028,00 |
| 12.03.2025 | 40,31 | 40,41 | 38,58 | 38,63 | -3,06% | 801.079,00 |
| 11.03.2025 | 42,33 | 42,70 | 39,47 | 39,85 | -5,81% | 1.738.476,00 |
| 10.03.2025 | 42,28 | 43,05 | 41,60 | 42,31 | -1,79% | 714.698,00 |
| 07.03.2025 | 42,05 | 43,27 | 41,30 | 43,08 | 1,87% | 558.146,00 |
| 06.03.2025 | 41,43 | 42,48 | 41,07 | 42,29 | 0,74% | 837.694,00 |
| 05.03.2025 | 40,68 | 42,01 | 40,57 | 41,98 | 3,63% | 580.437,00 |
| 04.03.2025 | 40,85 | 41,40 | 39,28 | 40,51 | -2,83% | 665.940,00 |
| 03.03.2025 | 42,46 | 42,86 | 41,47 | 41,69 | -1,26% | 438.388,00 |
| 28.02.2025 | 41,27 | 42,28 | 41,25 | 42,22 | 2,28% | 558.788,00 |
| 27.02.2025 | 42,46 | 42,75 | 41,07 | 41,28 | -2,55% | 567.033,00 |
| 26.02.2025 | 42,42 | 42,83 | 42,15 | 42,36 | 0,17% | 326.094,00 |
| 25.02.2025 | 42,35 | 42,58 | 41,66 | 42,29 | 0,52% | 495.866,00 |
| 24.02.2025 | 42,38 | 42,72 | 41,92 | 42,07 | -0,33% | 343.337,00 |
| 21.02.2025 | 44,15 | 44,36 | 41,46 | 42,21 | -3,92% | 649.916,00 |
| 20.02.2025 | 44,46 | 44,55 | 43,68 | 43,93 | -1,35% | 380.707,00 |
| 19.02.2025 | 44,20 | 44,73 | 43,95 | 44,53 | -0,09% | 354.912,00 |
| 18.02.2025 | 43,58 | 44,71 | 43,58 | 44,57 | 2,39% | 486.451,00 |
| 14.02.2025 | 43,24 | 43,67 | 42,84 | 43,53 | -1,76% | 388.194,00 |
| 13.02.2025 | 44,47 | 44,60 | 43,91 | 44,31 | 0,34% | 438.208,00 |
| 12.02.2025 | 44,40 | 44,44 | 43,71 | 44,16 | -2,56% | 570.192,00 |
| 11.02.2025 | 44,34 | 45,33 | 44,05 | 45,32 | 1,73% | 448.921,00 |
| 10.02.2025 | 44,87 | 44,91 | 43,97 | 44,55 | 0,07% | 341.975,00 |
| 07.02.2025 | 45,00 | 45,11 | 44,43 | 44,52 | -0,93% | 492.202,00 |
| 06.02.2025 | 44,94 | 45,45 | 44,41 | 44,94 | 0,31% | 507.349,00 |
| 05.02.2025 | 45,94 | 47,13 | 43,86 | 44,80 | 0,52% | 1.081.935,00 |
| 04.02.2025 | 43,74 | 44,81 | 43,54 | 44,57 | 1,92% | 837.231,00 |
| 03.02.2025 | 43,72 | 44,27 | 43,06 | 43,73 | -2,15% | 545.355,00 |
| 31.01.2025 | 44,99 | 45,11 | 44,36 | 44,69 | 0,18% | 432.226,00 |
| 30.01.2025 | 44,54 | 45,04 | 44,37 | 44,61 | 1,23% | 269.532,00 |
| 29.01.2025 | 44,29 | 44,59 | 43,70 | 44,07 | -1,03% | 353.711,00 |
| 28.01.2025 | 44,46 | 45,06 | 44,32 | 44,53 | 0,32% | 295.462,00 |
| 27.01.2025 | 44,08 | 44,46 | 43,67 | 44,39 | 0,54% | 394.969,00 |
| 24.01.2025 | 44,00 | 44,62 | 43,81 | 44,15 | -0,47% | 300.539,00 |
| 23.01.2025 | 43,83 | 44,58 | 43,64 | 44,36 | 1,26% | 392.600,00 |
| 22.01.2025 | 43,53 | 44,07 | 43,41 | 43,81 | -0,21% | 610.739,00 |
| 21.01.2025 | 43,26 | 44,22 | 43,17 | 43,90 | 2,40% | 433.650,00 |
| 17.01.2025 | 42,98 | 43,10 | 42,55 | 42,87 | 0,92% | 377.347,00 |
| 16.01.2025 | 42,10 | 42,62 | 41,98 | 42,48 | 1,19% | 457.276,00 |
| 15.01.2025 | 42,54 | 42,70 | 41,52 | 41,98 | 1,70% | 432.316,00 |
| 14.01.2025 | 40,67 | 41,34 | 40,57 | 41,28 | 1,62% | 305.117,00 |