38,020$
1,09%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 37,61 | 38,08 | 37,30 | 38,02 | 1,09% | 480.379,00 |
| 07.05.2026 | 38,07 | 38,18 | 37,35 | 37,61 | -0,61% | 529.697,00 |
| 06.05.2026 | 38,13 | 38,22 | 37,58 | 37,84 | 0,69% | 587.467,00 |
| 05.05.2026 | 36,94 | 37,86 | 36,94 | 37,58 | 1,98% | 631.981,00 |
| 04.05.2026 | 37,30 | 37,72 | 36,73 | 36,85 | -1,86% | 858.420,00 |
| 01.05.2026 | 37,56 | 38,12 | 37,01 | 37,55 | 0,29% | 1.111.589,00 |
| 30.04.2026 | 36,52 | 37,64 | 36,48 | 37,44 | 2,21% | 1.051.524,00 |
| 29.04.2026 | 36,13 | 38,11 | 35,85 | 36,63 | -3,17% | 1.115.985,00 |
| 28.04.2026 | 38,35 | 38,49 | 37,55 | 37,83 | -0,79% | 786.966,00 |
| 27.04.2026 | 37,73 | 38,38 | 37,61 | 38,13 | 0,93% | 622.177,00 |
| 24.04.2026 | 38,07 | 38,40 | 37,70 | 37,78 | -0,89% | 451.749,00 |
| 23.04.2026 | 38,50 | 38,75 | 37,67 | 38,12 | -0,83% | 539.586,00 |
| 22.04.2026 | 38,19 | 38,55 | 37,91 | 38,44 | 1,34% | 653.028,00 |
| 21.04.2026 | 37,64 | 38,57 | 37,41 | 37,93 | 0,85% | 768.353,00 |
| 20.04.2026 | 37,57 | 38,04 | 37,37 | 37,61 | -0,19% | 611.755,00 |
| 17.04.2026 | 37,46 | 38,40 | 37,35 | 37,68 | 1,95% | 690.032,00 |
| 16.04.2026 | 37,56 | 37,86 | 36,73 | 36,96 | -1,68% | 724.270,00 |
| 15.04.2026 | 37,94 | 38,26 | 37,38 | 37,59 | -0,71% | 1.134.707,00 |
| 14.04.2026 | 37,08 | 38,05 | 37,08 | 37,86 | 2,57% | 620.868,00 |
| 13.04.2026 | 36,54 | 36,92 | 36,00 | 36,91 | 0,24% | 655.593,00 |
| 10.04.2026 | 36,98 | 36,99 | 36,61 | 36,82 | -0,59% | 422.600,00 |
| 09.04.2026 | 36,42 | 37,12 | 36,29 | 37,04 | 0,65% | 549.206,00 |
| 08.04.2026 | 36,65 | 37,14 | 36,28 | 36,80 | 3,60% | 1.084.705,00 |
| 07.04.2026 | 36,01 | 36,30 | 35,12 | 35,52 | -1,82% | 1.484.746,00 |
| 06.04.2026 | 36,39 | 36,75 | 35,60 | 36,18 | -1,07% | 772.670,00 |
| 02.04.2026 | 35,80 | 36,63 | 35,31 | 36,57 | 0,03% | 1.063.751,00 |
| 01.04.2026 | 36,64 | 37,00 | 35,93 | 36,56 | 0,47% | 707.745,00 |
| 31.03.2026 | 36,14 | 36,83 | 35,59 | 36,39 | 2,22% | 1.037.963,00 |
| 30.03.2026 | 35,46 | 35,75 | 35,00 | 35,60 | 1,34% | 661.085,00 |
| 27.03.2026 | 36,18 | 36,18 | 34,99 | 35,13 | -3,22% | 832.731,00 |
| 26.03.2026 | 36,44 | 36,95 | 36,19 | 36,30 | -1,12% | 916.054,00 |
| 25.03.2026 | 36,37 | 36,85 | 36,03 | 36,71 | 2,51% | 629.752,00 |
| 24.03.2026 | 35,50 | 36,19 | 35,36 | 35,81 | -0,33% | 827.743,00 |
| 23.03.2026 | 36,95 | 36,95 | 35,90 | 35,93 | 0,08% | 732.514,00 |
| 20.03.2026 | 36,09 | 36,18 | 35,62 | 35,90 | -0,47% | 3.002.312,00 |
| 19.03.2026 | 35,76 | 36,35 | 35,51 | 36,07 | 0,17% | 755.748,00 |
| 18.03.2026 | 36,15 | 36,50 | 35,87 | 36,01 | -0,74% | 625.239,00 |
| 17.03.2026 | 36,11 | 36,57 | 36,06 | 36,28 | 2,31% | 550.528,00 |
| 16.03.2026 | 36,14 | 36,14 | 35,40 | 35,46 | 0,17% | 586.749,00 |
| 13.03.2026 | 35,58 | 35,75 | 35,12 | 35,40 | 0,85% | 671.917,00 |
| 12.03.2026 | 35,58 | 35,73 | 35,02 | 35,10 | -3,25% | 815.461,00 |
| 11.03.2026 | 36,51 | 36,88 | 35,76 | 36,28 | -0,77% | 829.998,00 |
| 10.03.2026 | 37,08 | 37,32 | 36,53 | 36,56 | -1,24% | 767.242,00 |
| 09.03.2026 | 35,56 | 37,19 | 35,25 | 37,02 | -0,86% | 895.475,00 |
| 06.03.2026 | 37,58 | 37,64 | 36,74 | 37,34 | -2,20% | 806.975,00 |
| 05.03.2026 | 39,75 | 40,20 | 37,94 | 38,18 | -4,67% | 1.325.404,00 |
| 04.03.2026 | 40,20 | 40,82 | 39,97 | 40,05 | 0,12% | 630.339,00 |
| 03.03.2026 | 39,60 | 40,23 | 39,25 | 40,00 | -1,04% | 706.566,00 |
| 02.03.2026 | 39,81 | 40,83 | 39,56 | 40,42 | 0,35% | 550.499,00 |
| 27.02.2026 | 40,23 | 41,10 | 39,89 | 40,28 | -2,54% | 814.722,00 |
| 26.02.2026 | 41,43 | 41,79 | 41,05 | 41,33 | 0,78% | 594.360,00 |
| 25.02.2026 | 40,38 | 41,08 | 39,85 | 41,01 | 2,37% | 466.103,00 |
| 24.02.2026 | 39,84 | 40,58 | 39,84 | 40,06 | -0,25% | 605.196,00 |
| 23.02.2026 | 41,61 | 41,61 | 39,56 | 40,16 | -3,46% | 555.357,00 |
| 20.02.2026 | 41,50 | 42,23 | 41,04 | 41,60 | -0,55% | 606.163,00 |
| 19.02.2026 | 42,09 | 42,17 | 41,36 | 41,83 | -1,41% | 544.545,00 |
| 18.02.2026 | 42,42 | 43,33 | 42,32 | 42,43 | 0,09% | 624.944,00 |
| 17.02.2026 | 42,83 | 43,11 | 41,70 | 42,39 | -0,47% | 585.336,00 |
| 13.02.2026 | 42,27 | 42,93 | 41,99 | 42,59 | -2,78% | 490.841,00 |
| 12.02.2026 | 44,59 | 44,73 | 43,06 | 43,81 | -1,04% | 619.596,00 |
| 11.02.2026 | 45,72 | 45,99 | 43,80 | 44,27 | -2,51% | 648.719,00 |
| 10.02.2026 | 45,99 | 46,53 | 45,33 | 45,41 | -1,77% | 564.895,00 |
| 09.02.2026 | 45,38 | 46,27 | 45,14 | 46,23 | 2,46% | 504.771,00 |
| 06.02.2026 | 44,34 | 45,39 | 44,01 | 45,12 | 1,83% | 603.256,00 |
| 05.02.2026 | 44,25 | 44,95 | 43,65 | 44,31 | 0,77% | 901.410,00 |
| 04.02.2026 | 46,00 | 46,19 | 42,51 | 43,97 | -1,30% | 1.001.732,00 |
| 03.02.2026 | 45,17 | 45,77 | 43,50 | 44,55 | -1,94% | 829.758,00 |
| 02.02.2026 | 44,46 | 45,46 | 44,11 | 45,43 | 2,04% | 775.915,00 |
| 30.01.2026 | 43,45 | 44,68 | 43,19 | 44,52 | 2,42% | 807.689,00 |
| 29.01.2026 | 44,50 | 44,83 | 43,06 | 43,47 | -1,72% | 1.090.271,00 |
| 28.01.2026 | 43,84 | 44,39 | 43,28 | 44,23 | 0,96% | 523.775,00 |
| 27.01.2026 | 43,38 | 43,99 | 43,08 | 43,81 | 0,46% | 347.783,00 |
| 26.01.2026 | 43,17 | 43,64 | 42,86 | 43,61 | -0,84% | 327.189,00 |
| 22.01.2026 | 43,97 | 44,55 | 43,73 | 43,98 | -0,02% | 381.614,00 |
| 21.01.2026 | 43,29 | 44,20 | 43,15 | 43,99 | 2,76% | 442.470,00 |
| 20.01.2026 | 43,75 | 43,75 | 42,52 | 42,81 | -3,39% | 447.998,00 |
| 16.01.2026 | 44,60 | 44,75 | 44,09 | 44,31 | -0,27% | 431.278,00 |
| 15.01.2026 | 43,47 | 44,77 | 43,43 | 44,43 | 2,80% | 391.764,00 |
| 14.01.2026 | 42,48 | 43,34 | 42,27 | 43,22 | 0,79% | 358.646,00 |
| 13.01.2026 | 43,82 | 43,82 | 42,37 | 42,88 | -2,52% | 306.167,00 |
| 12.01.2026 | 43,75 | 44,14 | 43,63 | 43,99 | -0,74% | 306.192,00 |
| 09.01.2026 | 43,57 | 44,38 | 43,32 | 44,32 | 1,77% | 396.344,00 |
| 08.01.2026 | 42,31 | 43,66 | 42,22 | 43,55 | 2,45% | 467.864,00 |
| 07.01.2026 | 43,32 | 43,32 | 42,22 | 42,51 | -1,76% | 378.460,00 |
| 06.01.2026 | 42,65 | 43,60 | 42,46 | 43,27 | 2,15% | 600.603,00 |
| 05.01.2026 | 41,16 | 42,89 | 41,16 | 42,36 | 2,29% | 319.284,00 |
| 02.01.2026 | 40,73 | 41,41 | 40,36 | 41,41 | 1,64% | 438.727,00 |
| 31.12.2025 | 41,05 | 41,19 | 40,65 | 40,74 | -0,71% | 295.178,00 |
| 30.12.2025 | 41,63 | 41,70 | 41,01 | 41,03 | -1,61% | 237.830,00 |
| 29.12.2025 | 41,98 | 42,04 | 41,41 | 41,70 | -0,29% | 501.603,00 |
| 26.12.2025 | 41,87 | 41,95 | 41,57 | 41,82 | 0,19% | 251.630,00 |
| 24.12.2025 | 41,80 | 41,83 | 41,50 | 41,74 | 0,29% | 117.194,00 |
| 23.12.2025 | 41,67 | 42,13 | 41,58 | 41,62 | -0,50% | 308.843,00 |
| 22.12.2025 | 41,43 | 42,01 | 41,27 | 41,83 | 0,82% | 448.821,00 |
| 19.12.2025 | 41,49 | 41,59 | 41,15 | 41,49 | -0,38% | 958.578,00 |
| 18.12.2025 | 41,76 | 42,28 | 41,47 | 41,65 | 0,14% | 451.496,00 |
| 17.12.2025 | 41,63 | 42,43 | 41,49 | 41,59 | 0,02% | 528.117,00 |
| 16.12.2025 | 41,40 | 41,95 | 41,33 | 41,58 | 0,24% | 541.294,00 |
| 15.12.2025 | 41,95 | 42,13 | 41,26 | 41,48 | -0,02% | 613.855,00 |
| 12.12.2025 | 41,50 | 41,90 | 41,14 | 41,49 | 0,05% | 604.947,00 |