29,380€
1,45%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,24 | 28,96 | 28,24 | 28,96 | 1,54% | - |
| 19.10.2026 | 28,60 | 28,60 | 28,52 | 28,52 | -1,45% | - |
| 16.10.2026 | 28,94 | 28,94 | 28,94 | 28,94 | 0,21% | - |
| 15.10.2026 | 28,00 | 28,88 | 28,00 | 28,88 | 4,56% | - |
| 14.10.2026 | 27,62 | 27,62 | 27,62 | 27,62 | -4,36% | - |
| 13.10.2026 | 28,80 | 28,88 | 28,80 | 28,88 | -2,56% | - |
| 12.10.2026 | 29,64 | 29,64 | 29,64 | 29,64 | -0,13% | - |
| 09.10.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -0,27% | - |
| 08.10.2026 | 29,76 | 29,76 | 29,76 | 29,76 | -0,80% | - |
| 07.10.2026 | 30,72 | 30,72 | 30,00 | 30,00 | -1,96% | - |
| 06.10.2026 | 30,42 | 30,60 | 30,42 | 30,60 | -0,84% | - |
| 05.10.2026 | 30,86 | 30,86 | 30,86 | 30,86 | -1,41% | - |
| 02.10.2026 | 31,96 | 31,96 | 31,30 | 31,30 | -2,92% | - |
| 01.10.2026 | 31,70 | 32,24 | 31,70 | 32,24 | 1,00% | - |
| 30.09.2026 | 31,92 | 31,92 | 31,92 | 31,92 | 2,37% | - |
| 29.09.2026 | 31,18 | 31,18 | 31,18 | 31,18 | -0,57% | - |
| 28.09.2026 | 31,36 | 31,36 | 31,36 | 31,36 | -0,63% | - |
| 25.09.2026 | 31,20 | 31,56 | 31,20 | 31,56 | 0,45% | - |
| 24.09.2026 | 30,92 | 31,42 | 30,92 | 31,42 | -0,25% | - |
| 23.09.2026 | 31,16 | 31,50 | 31,16 | 31,50 | 0,90% | - |
| 22.09.2026 | 31,76 | 31,76 | 31,22 | 31,22 | -2,38% | - |
| 21.09.2026 | 31,78 | 31,98 | 31,78 | 31,98 | 0,69% | - |
| 18.09.2026 | 31,58 | 31,76 | 31,58 | 31,76 | 0,63% | - |
| 17.09.2026 | 31,56 | 31,56 | 31,56 | 31,56 | 0,00% | - |
| 16.09.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -1,25% | - |
| 15.09.2026 | 32,10 | 32,10 | 31,96 | 31,96 | -0,81% | - |
| 14.09.2026 | 32,46 | 32,46 | 32,22 | 32,22 | -5,01% | - |
| 11.09.2026 | 33,92 | 33,92 | 33,92 | 33,92 | -1,34% | - |
| 10.09.2026 | 34,38 | 34,38 | 34,38 | 34,38 | -0,41% | - |
| 09.09.2026 | 34,98 | 34,98 | 34,52 | 34,52 | -2,54% | - |
| 08.09.2026 | 35,14 | 35,42 | 35,14 | 35,42 | 0,23% | - |
| 07.09.2026 | 35,34 | 35,34 | 35,34 | 35,34 | 0,74% | - |
| 04.09.2026 | 35,08 | 35,08 | 35,08 | 35,08 | -0,51% | - |
| 03.09.2026 | 35,26 | 35,26 | 35,26 | 35,26 | -1,18% | - |
| 02.09.2026 | 35,68 | 35,68 | 35,68 | 35,68 | -2,03% | - |
| 01.09.2026 | 36,42 | 36,42 | 36,42 | 36,42 | -1,94% | - |
| 31.08.2026 | 37,14 | 37,14 | 37,14 | 37,14 | 0,11% | - |
| 28.08.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 0,00% | - |
| 27.08.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 0,00% | - |
| 26.08.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 1,42% | - |
| 25.08.2026 | 36,58 | 36,58 | 36,58 | 36,58 | 2,01% | - |
| 24.08.2026 | 35,86 | 35,86 | 35,86 | 35,86 | 0,50% | - |
| 21.08.2026 | 35,68 | 35,68 | 35,68 | 35,68 | -1,11% | - |
| 20.08.2026 | 36,08 | 36,08 | 36,08 | 36,08 | 1,29% | - |
| 19.08.2026 | 35,62 | 35,62 | 35,62 | 35,62 | 0,39% | - |
| 18.08.2026 | 35,48 | 35,48 | 35,48 | 35,48 | -0,62% | - |
| 17.08.2026 | 36,12 | 36,12 | 35,70 | 35,70 | -2,72% | - |
| 14.08.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 0,66% | - |
| 13.08.2026 | 35,96 | 36,46 | 35,96 | 36,46 | -2,15% | 10,00 |
| 12.08.2026 | 37,26 | 37,26 | 37,26 | 37,26 | 2,76% | - |
| 11.08.2026 | 36,26 | 36,26 | 36,26 | 36,26 | -0,77% | - |
| 10.08.2026 | 36,54 | 36,54 | 36,54 | 36,54 | -1,40% | - |
| 07.08.2026 | 37,06 | 37,06 | 37,06 | 37,06 | 0,82% | - |
| 06.08.2026 | 36,76 | 36,76 | 36,76 | 36,76 | 0,16% | - |
| 05.08.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 1,10% | - |
| 04.08.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 7,65% | - |
| 03.08.2026 | 33,72 | 33,72 | 33,72 | 33,72 | -1,23% | - |
| 31.07.2026 | 34,14 | 34,14 | 34,14 | 34,14 | -2,29% | - |
| 30.07.2026 | 34,94 | 34,94 | 34,94 | 34,94 | -1,74% | - |
| 29.07.2026 | 35,56 | 35,56 | 35,56 | 35,56 | 1,20% | - |
| 28.07.2026 | 35,14 | 35,14 | 35,14 | 35,14 | 2,87% | - |
| 27.07.2026 | 34,16 | 34,16 | 34,16 | 34,16 | 1,79% | - |
| 24.07.2026 | 33,56 | 33,56 | 33,56 | 33,56 | -0,71% | - |
| 23.07.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,71% | - |
| 22.07.2026 | 34,04 | 34,04 | 34,04 | 34,04 | 0,83% | - |
| 21.07.2026 | 33,40 | 33,76 | 33,40 | 33,76 | 1,20% | - |
| 20.07.2026 | 33,36 | 33,36 | 33,36 | 33,36 | -1,77% | - |
| 17.07.2026 | 33,96 | 33,96 | 33,96 | 33,96 | 0,06% | - |
| 16.07.2026 | 33,94 | 33,94 | 33,94 | 33,94 | 2,11% | - |
| 15.07.2026 | 33,24 | 33,24 | 33,24 | 33,24 | 4,27% | - |
| 14.07.2026 | 31,88 | 31,88 | 31,88 | 31,88 | 0,50% | - |
| 13.07.2026 | 31,72 | 31,72 | 31,72 | 31,72 | 0,06% | - |
| 10.07.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 2,32% | - |
| 09.07.2026 | 30,98 | 30,98 | 30,98 | 30,98 | -0,83% | - |
| 08.07.2026 | 31,24 | 31,24 | 31,24 | 31,24 | -0,32% | - |
| 07.07.2026 | 31,34 | 31,34 | 31,34 | 31,34 | 2,08% | - |
| 06.07.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 0,13% | - |
| 03.07.2026 | 30,66 | 30,66 | 30,66 | 30,66 | 3,86% | - |
| 02.07.2026 | 29,52 | 29,52 | 29,52 | 29,52 | -1,47% | - |
| 01.07.2026 | 29,96 | 29,96 | 29,96 | 29,96 | -1,58% | - |
| 30.06.2026 | 30,44 | 30,44 | 30,44 | 30,44 | -2,56% | - |
| 29.06.2026 | 30,90 | 31,24 | 30,90 | 31,24 | 3,03% | 9,00 |
| 26.06.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -0,20% | - |
| 25.06.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -1,56% | - |
| 24.06.2026 | 30,86 | 30,86 | 30,86 | 30,86 | -1,03% | - |
| 23.06.2026 | 31,18 | 31,18 | 31,18 | 31,18 | -1,33% | - |
| 22.06.2026 | 31,02 | 31,60 | 31,02 | 31,60 | 1,94% | 30,00 |
| 19.06.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,39% | - |
| 18.06.2026 | 31,12 | 31,12 | 31,12 | 31,12 | 0,06% | - |
| 17.06.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -1,02% | - |
| 16.06.2026 | 30,86 | 31,42 | 30,86 | 31,42 | 0,90% | 16,00 |
| 15.06.2026 | 30,60 | 31,16 | 30,60 | 31,14 | 0,52% | 366,00 |
| 12.06.2026 | 30,38 | 30,98 | 30,38 | 30,98 | 4,66% | 17,00 |
| 11.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,92% | - |
| 10.06.2026 | 30,18 | 30,18 | 30,18 | 30,18 | 1,14% | - |
| 09.06.2026 | 29,84 | 29,84 | 29,84 | 29,84 | -6,75% | - |
| 08.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,19% | - |
| 05.06.2026 | 31,94 | 31,94 | 31,94 | 31,94 | 2,50% | - |
| 04.06.2026 | 31,16 | 31,16 | 31,16 | 31,16 | 0,00% | - |
| 03.06.2026 | 31,84 | 31,84 | 31,16 | 31,16 | -1,95% | - |