Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 06.03.2026 | 32,60 | 32,60 | 32,00 | 32,00 | -6,43% | 100,00 |
| 05.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 04.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 03.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 02.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 27.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 26.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 25.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 24.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 23.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 20.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 19.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 18.02.2026 | 35,40 | 36,20 | 35,40 | 36,20 | 1,69% | 313,00 |
| 17.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 16.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 13.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -6,35% | - |
| 12.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 11.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 10.02.2026 | 38,80 | 38,80 | 38,00 | 38,00 | -0,52% | 300,00 |
| 09.02.2026 | 38,00 | 38,20 | 38,00 | 38,20 | 2,14% | 81,00 |
| 06.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 05.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | 100,00 |
| 04.02.2026 | 37,80 | 38,00 | 37,80 | 38,00 | -1,55% | - |
| 03.02.2026 | 38,40 | 38,60 | 38,40 | 38,60 | 3,76% | 55,00 |
| 02.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,76% | - |
| 30.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 29.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 28.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 27.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 26.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |
| 23.01.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 22.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | - |
| 21.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -3,19% | - |
| 20.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | 30,00 |
| 19.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 16.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | - |
| 15.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 14.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -2,66% | - |
| 13.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 12.01.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 09.01.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | - |
| 08.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 07.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 06.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 05.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 02.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 30.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 29.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 23.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 22.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 19.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 18.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 17.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 16.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 15.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 12.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 11.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 10.12.2025 | 35,60 | 35,60 | 34,80 | 34,80 | -2,25% | 100,00 |
| 09.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 08.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 37,00 |
| 05.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 04.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 03.12.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 02.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 01.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 28.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 27.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 26.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 25.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 24.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
| 21.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 20.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 19.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 18.11.2025 | 35,20 | 35,40 | 35,20 | 35,40 | -2,75% | 17,00 |
| 17.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 14.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -4,71% | - |
| 13.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 12.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 11.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 10.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 07.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 06.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 05.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 04.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 03.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 31.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 30.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 29.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 28.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | 300,00 |
| 27.10.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 1,60% | - |
| 24.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 23.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 22.10.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 21.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 20.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 17.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 16.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 15.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 14.10.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |