36,500€
-7,36%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 39,10 | 39,20 | 36,70 | 36,70 | -6,85% | - |
| 10.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 07.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 06.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 05.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -4,02% | - |
| 04.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | 328,00 |
| 03.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
| 28.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 27.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 26.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 25.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 24.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -3,83% | - |
| 21.02.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | - |
| 20.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 19.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 18.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 17.02.2025 | 41,40 | 41,80 | 41,40 | 41,80 | 1,95% | 95,00 |
| 14.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | - |
| 13.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -3,21% | - |
| 12.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 11.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 10.02.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 0,93% | 99,00 |
| 07.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 06.02.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 1,41% | - |
| 05.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 04.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 03.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 31.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 30.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 29.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 28.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 27.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 24.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 23.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 22.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 21.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 20.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 17.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 16.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 15.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 14.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 13.01.2025 | 39,60 | 40,00 | 39,20 | 39,20 | -3,45% | 52,00 |
| 10.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 09.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 08.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 07.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -3,38% | - |
| 06.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | 154,00 |
| 03.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 02.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 30.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 27.12.2024 | 42,80 | 43,00 | 42,40 | 42,40 | 0,95% | 23,00 |
| 23.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 20.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 19.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -4,15% | - |
| 18.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -3,13% | - |
| 17.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 16.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | - |
| 13.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 12.12.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 11.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 10.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 09.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 06.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 05.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 04.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 03.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 02.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 29.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 28.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 27.11.2024 | 46,00 | 46,00 | 45,80 | 45,80 | 0,44% | - |
| 26.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 25.11.2024 | 45,60 | 46,00 | 45,60 | 46,00 | 1,77% | 391,00 |
| 22.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,66% | - |
| 21.11.2024 | 44,40 | 45,70 | 44,30 | 45,50 | 3,88% | - |
| 20.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 19.11.2024 | 44,20 | 44,20 | 43,60 | 43,60 | -1,36% | - |
| 18.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 15.11.2024 | 44,20 | 44,20 | 44,00 | 44,00 | -0,90% | - |
| 14.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 13.11.2024 | 43,80 | 44,00 | 43,80 | 44,00 | -4,35% | - |
| 12.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 2,68% | - |
| 11.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 08.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 07.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 06.11.2024 | 43,20 | 44,80 | 43,20 | 44,80 | 10,89% | 175,00 |
| 05.11.2024 | 40,80 | 40,80 | 40,40 | 40,40 | -0,49% | - |
| 04.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 01.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 31.10.2024 | 41,20 | 41,20 | 40,40 | 40,40 | -2,42% | - |
| 30.10.2024 | 40,20 | 41,40 | 40,20 | 41,40 | 3,50% | - |
| 29.10.2024 | 41,00 | 41,00 | 40,00 | 40,00 | -1,96% | - |
| 28.10.2024 | 40,40 | 40,80 | 40,40 | 40,80 | 2,00% | - |
| 25.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 24.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 23.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,87% | - |
| 22.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | - |
| 21.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 18.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 17.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 16.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |