35,210€
4,92%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 34,50 | 35,79 | 34,16 | 35,19 | 4,86% | - |
| 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% | - |
| 02.06.2026 | 31,78 | 31,78 | 31,78 | 31,78 | -0,19% | - |
| 01.06.2026 | 31,84 | 31,84 | 31,84 | 31,84 | 0,44% | - |
| 29.05.2026 | 31,70 | 31,70 | 31,70 | 31,70 | -2,28% | - |
| 28.05.2026 | 32,44 | 32,44 | 32,44 | 32,44 | 0,43% | - |
| 27.05.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 0,37% | - |
| 26.05.2026 | 32,18 | 32,18 | 32,18 | 32,18 | -0,68% | - |
| 25.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 2,34% | - |
| 22.05.2026 | 31,66 | 31,66 | 31,66 | 31,66 | 1,87% | - |
| 21.05.2026 | 31,08 | 31,08 | 31,08 | 31,08 | 0,58% | - |
| 20.05.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -1,02% | - |
| 19.05.2026 | 31,22 | 31,22 | 31,22 | 31,22 | 0,58% | - |
| 18.05.2026 | 31,04 | 31,04 | 31,04 | 31,04 | -2,08% | - |
| 15.05.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 1,60% | - |
| 14.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,06% | - |
| 13.05.2026 | 31,18 | 31,18 | 31,18 | 31,18 | -1,58% | - |
| 12.05.2026 | 31,68 | 31,68 | 31,68 | 31,68 | -1,12% | - |
| 11.05.2026 | 32,04 | 32,04 | 32,04 | 32,04 | 1,01% | - |
| 08.05.2026 | 31,72 | 31,72 | 31,72 | 31,72 | -0,56% | - |
| 07.05.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -1,05% | - |
| 06.05.2026 | 31,72 | 32,24 | 31,72 | 32,24 | 3,27% | - |
| 05.05.2026 | 31,22 | 31,22 | 31,22 | 31,22 | -4,23% | - |
| 04.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 4,82% | 30,00 |
| 30.04.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -2,81% | - |
| 29.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,87% | - |
| 28.04.2026 | 32,28 | 32,28 | 32,28 | 32,28 | 1,13% | - |
| 27.04.2026 | 31,92 | 31,92 | 31,92 | 31,92 | -1,30% | - |
| 24.04.2026 | 32,34 | 32,34 | 32,34 | 32,34 | -0,61% | - |
| 23.04.2026 | 32,54 | 32,54 | 32,54 | 32,54 | 1,81% | - |
| 22.04.2026 | 31,96 | 31,96 | 31,96 | 31,96 | -0,93% | - |
| 21.04.2026 | 31,64 | 32,26 | 31,64 | 32,26 | 1,51% | 21,00 |
| 20.04.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 2,25% | - |
| 17.04.2026 | 31,08 | 31,08 | 31,08 | 31,08 | -1,52% | - |
| 16.04.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -0,69% | - |
| 15.04.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 2,32% | - |
| 14.04.2026 | 31,06 | 31,06 | 31,06 | 31,06 | -0,51% | - |
| 13.04.2026 | 31,22 | 31,22 | 31,22 | 31,22 | -0,57% | - |
| 10.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,45% | - |
| 09.04.2026 | 31,26 | 31,26 | 31,26 | 31,26 | -0,32% | - |
| 08.04.2026 | 31,36 | 31,36 | 31,36 | 31,36 | 0,97% | - |
| 07.04.2026 | 31,06 | 31,06 | 31,06 | 31,06 | -1,08% | - |
| 02.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 01.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 31.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 30.03.2026 | 30,20 | 30,40 | 30,20 | 30,40 | -2,56% | - |
| 27.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 26.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 25.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 24.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 23.03.2026 | 30,80 | 31,20 | 30,80 | 31,20 | 1,30% | 27,00 |
| 20.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 19.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 18.03.2026 | 31,20 | 31,80 | 31,20 | 31,80 | 3,92% | - |
| 17.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 16.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 13.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 12.03.2026 | 31,20 | 31,20 | 30,60 | 30,60 | -1,92% | - |
| 11.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 10.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 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% | - |