36,300€
2,54%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 36,60 | 36,90 | 36,10 | 36,50 | 3,11% | - |
| 08.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 07.05.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | 11,00 |
| 06.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 05.05.2025 | 34,80 | 35,20 | 34,80 | 35,20 | 4,14% | - |
| 02.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 30.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 29.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 28.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 25.04.2025 | 32,60 | 32,60 | 32,40 | 32,40 | 3,18% | - |
| 24.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 23.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 6,80% | - |
| 22.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -4,55% | - |
| 17.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 16.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 15.04.2025 | 31,20 | 31,60 | 31,20 | 31,20 | 0,00% | - |
| 14.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 11.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -7,14% | - |
| 10.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 12,00% | - |
| 09.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -6,25% | - |
| 08.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 07.04.2025 | 29,20 | 31,00 | 29,20 | 31,00 | -4,32% | - |
| 04.04.2025 | 33,20 | 33,20 | 32,40 | 32,40 | -8,99% | - |
| 03.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 02.04.2025 | 36,60 | 36,60 | 36,40 | 36,40 | 1,11% | - |
| 01.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 31.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -3,23% | - |
| 28.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 27.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 26.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 25.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | - |
| 24.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 21.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 20.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 19.03.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 1,63% | - |
| 18.03.2025 | 37,00 | 37,00 | 36,80 | 36,80 | 1,10% | - |
| 17.03.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 2,25% | - |
| 14.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 13.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -3,28% | - |
| 12.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -6,15% | - |
| 11.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 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% | - |