3,225€
1,74%
Echtzeit-Aktienkurs Artprice.com S.A.
Bid:
Ask:
Aktienkurse zur Artprice.com S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,24 | 3,25 | 3,16 | 3,22 | -0,16% | - |
| 20.10.2026 | 3,17 | 3,24 | 3,10 | 3,23 | 5,05% | - |
| 19.10.2026 | 3,19 | 3,36 | 3,07 | 3,07 | -2,69% | - |
| 16.10.2026 | 3,27 | 3,27 | 3,04 | 3,16 | -3,22% | - |
| 15.10.2026 | 3,21 | 3,27 | 3,06 | 3,26 | 1,09% | 38.160,00 |
| 14.10.2026 | 3,00 | 3,39 | 2,89 | 3,23 | 7,68% | 32,00 |
| 13.10.2026 | 3,06 | 3,08 | 2,93 | 3,00 | -1,96% | - |
| 12.10.2026 | 3,13 | 3,13 | 2,95 | 3,06 | -2,08% | - |
| 09.10.2026 | 3,12 | 3,12 | 2,99 | 3,12 | 1,63% | - |
| 08.10.2026 | 3,11 | 3,20 | 3,07 | 3,07 | -2,23% | 20,00 |
| 07.10.2026 | 3,11 | 3,17 | 3,09 | 3,14 | 0,64% | - |
| 06.10.2026 | 3,21 | 3,28 | 3,06 | 3,12 | -2,65% | 15.930,00 |
| 05.10.2026 | 3,29 | 3,34 | 3,17 | 3,21 | -2,88% | 47.188,00 |
| 02.10.2026 | 3,04 | 3,34 | 2,94 | 3,30 | 8,73% | - |
| 01.10.2026 | 3,20 | 3,36 | 2,93 | 3,04 | -0,49% | - |
| 30.09.2026 | 3,43 | 3,44 | 3,05 | 3,05 | -10,56% | 2.348,00 |
| 29.09.2026 | 3,50 | 3,50 | 3,38 | 3,41 | -2,85% | 14.755,00 |
| 28.09.2026 | 3,57 | 3,57 | 3,37 | 3,51 | -2,09% | 11.980,00 |
| 25.09.2026 | 3,70 | 3,71 | 3,46 | 3,59 | -2,85% | 3.870,00 |
| 24.09.2026 | 3,62 | 3,72 | 3,53 | 3,69 | 1,65% | 250,00 |
| 23.09.2026 | 3,66 | 3,76 | 3,54 | 3,63 | -0,55% | - |
| 22.09.2026 | 3,63 | 3,67 | 3,52 | 3,65 | 0,41% | - |
| 21.09.2026 | 3,76 | 3,76 | 3,52 | 3,64 | -2,15% | - |
| 18.09.2026 | 3,65 | 3,73 | 3,42 | 3,72 | 2,06% | - |
| 17.09.2026 | 3,82 | 3,84 | 3,57 | 3,64 | -2,15% | - |
| 16.09.2026 | 3,79 | 3,84 | 3,72 | 3,72 | -1,98% | - |
| 15.09.2026 | 3,78 | 3,82 | 3,76 | 3,80 | 0,26% | 5.530,00 |
| 14.09.2026 | 3,76 | 3,86 | 3,76 | 3,79 | 0,13% | - |
| 11.09.2026 | 3,77 | 3,89 | 3,73 | 3,78 | -0,53% | 1.610,00 |
| 10.09.2026 | 3,83 | 4,10 | 3,77 | 3,80 | 1,88% | - |
| 09.09.2026 | 3,85 | 3,90 | 3,67 | 3,73 | -2,10% | 7.400,00 |
| 08.09.2026 | 3,86 | 3,96 | 3,81 | 3,81 | -1,55% | 160,00 |
| 07.09.2026 | 3,86 | 3,91 | 3,82 | 3,87 | 0,00% | 398,00 |
| 04.09.2026 | 4,00 | 4,00 | 3,86 | 3,87 | -2,03% | - |
| 03.09.2026 | 3,94 | 4,17 | 3,94 | 3,95 | 0,00% | - |
| 02.09.2026 | 3,99 | 4,07 | 3,94 | 3,95 | -0,25% | - |
| 01.09.2026 | 3,86 | 4,12 | 3,69 | 3,96 | 6,17% | 4.652,00 |
| 31.08.2026 | 3,90 | 4,02 | 3,73 | 3,73 | -3,12% | 7.479,00 |
| 28.08.2026 | 3,94 | 4,04 | 3,72 | 3,85 | -1,03% | - |
| 27.08.2026 | 4,11 | 4,14 | 3,89 | 3,89 | -5,12% | 17.000,00 |
| 26.08.2026 | 4,28 | 4,34 | 4,05 | 4,10 | -3,98% | - |
| 25.08.2026 | 4,41 | 4,53 | 4,20 | 4,27 | -3,61% | 9.821,00 |
| 24.08.2026 | 4,53 | 5,05 | 4,41 | 4,43 | -2,64% | 5.451,00 |
| 21.08.2026 | 4,69 | 5,42 | 4,32 | 4,55 | -2,15% | - |
| 20.08.2026 | 4,27 | 4,96 | 4,27 | 4,65 | 32,86% | 8.800,00 |
| 19.08.2026 | 3,76 | 4,28 | 3,50 | 3,50 | 3,55% | - |
| 18.08.2026 | 3,37 | 3,87 | 3,33 | 3,38 | 0,30% | 65.065,00 |
| 17.08.2026 | 3,09 | 3,56 | 2,94 | 3,37 | 12,33% | 7.970,00 |
| 14.08.2026 | 2,90 | 3,11 | 2,85 | 3,00 | 5,26% | 36.700,00 |
| 13.08.2026 | 2,63 | 2,97 | 2,59 | 2,85 | 8,37% | 21.583,00 |
| 12.08.2026 | 2,68 | 2,73 | 2,62 | 2,63 | -1,13% | 21.110,00 |
| 11.08.2026 | 2,77 | 2,79 | 2,65 | 2,66 | -1,48% | 28.750,00 |
| 10.08.2026 | 2,84 | 2,85 | 2,70 | 2,70 | -4,26% | 3.250,00 |
| 07.08.2026 | 2,81 | 2,85 | 2,74 | 2,82 | 1,44% | - |
| 06.08.2026 | 2,76 | 2,83 | 2,72 | 2,78 | 1,09% | - |
| 05.08.2026 | 2,80 | 2,82 | 2,75 | 2,75 | -1,79% | 517,00 |
| 04.08.2026 | 2,81 | 2,88 | 2,72 | 2,80 | 11,11% | - |
| 03.08.2026 | 2,80 | 2,81 | 2,52 | 2,52 | -10,00% | - |
| 31.07.2026 | 2,77 | 2,83 | 2,68 | 2,80 | 1,08% | - |
| 30.07.2026 | 2,63 | 2,77 | 2,56 | 2,77 | 5,73% | - |
| 29.07.2026 | 2,58 | 2,63 | 2,53 | 2,62 | 12,45% | 19.150,00 |
| 28.07.2026 | 2,61 | 2,61 | 2,33 | 2,33 | -10,73% | 11.500,00 |
| 27.07.2026 | 2,53 | 2,62 | 2,51 | 2,61 | 3,37% | 36.176,00 |
| 24.07.2026 | 2,49 | 2,59 | 2,48 | 2,53 | 1,81% | - |
| 23.07.2026 | 2,60 | 2,61 | 2,44 | 2,48 | -1,59% | - |
| 22.07.2026 | 2,35 | 2,58 | 2,26 | 2,52 | 7,69% | - |
| 21.07.2026 | 2,30 | 2,36 | 2,25 | 2,34 | 1,96% | 660,00 |
| 20.07.2026 | 2,35 | 2,36 | 2,21 | 2,30 | -2,55% | 27.729,00 |
| 17.07.2026 | 2,29 | 2,37 | 2,23 | 2,36 | 13,22% | - |
| 16.07.2026 | 2,17 | 2,33 | 2,06 | 2,08 | -3,70% | 78.000,00 |
| 15.07.2026 | 2,07 | 2,17 | 2,03 | 2,16 | 15,82% | 13.723,00 |
| 14.07.2026 | 2,06 | 2,08 | 1,87 | 1,87 | -9,38% | - |
| 13.07.2026 | 2,09 | 2,10 | 2,04 | 2,06 | -2,23% | 8.500,00 |
| 10.07.2026 | 2,08 | 2,11 | 2,00 | 2,11 | 12,27% | - |
| 09.07.2026 | 2,08 | 2,09 | 1,88 | 1,88 | -8,54% | 18.130,00 |
| 08.07.2026 | 2,06 | 2,08 | 2,04 | 2,05 | -0,39% | - |
| 07.07.2026 | 2,09 | 2,10 | 2,04 | 2,06 | -2,14% | 38.000,00 |
| 06.07.2026 | 2,06 | 2,11 | 2,04 | 2,10 | 1,94% | 19.228,00 |
| 03.07.2026 | 2,13 | 2,13 | 2,05 | 2,06 | -2,83% | - |
| 02.07.2026 | 2,14 | 2,18 | 2,06 | 2,12 | -0,56% | 19.800,00 |
| 01.07.2026 | 2,09 | 2,16 | 2,00 | 2,14 | 2,01% | 34.016,00 |
| 30.06.2026 | 2,11 | 2,11 | 2,05 | 2,09 | -0,57% | 350,00 |
| 29.06.2026 | 2,13 | 2,15 | 2,07 | 2,11 | -1,08% | 8.000,00 |
| 26.06.2026 | 2,06 | 2,16 | 2,03 | 2,13 | 3,40% | 19.057,00 |
| 25.06.2026 | 2,15 | 2,15 | 2,00 | 2,06 | 1,38% | 33.500,00 |
| 24.06.2026 | 2,15 | 2,16 | 2,02 | 2,03 | 4,64% | - |
| 23.06.2026 | 2,14 | 2,16 | 1,94 | 1,94 | 0,00% | - |
| 22.06.2026 | 2,27 | 2,28 | 1,94 | 1,94 | -14,54% | - |
| 19.06.2026 | 2,31 | 2,32 | 2,25 | 2,27 | 8,10% | 37.500,00 |
| 18.06.2026 | 2,35 | 2,36 | 2,10 | 2,10 | -10,45% | - |
| 17.06.2026 | 2,39 | 2,39 | 2,26 | 2,35 | -1,47% | - |
| 16.06.2026 | 2,39 | 2,40 | 2,33 | 2,38 | 0,21% | 9.560,00 |
| 15.06.2026 | 2,40 | 2,45 | 2,36 | 2,38 | -0,42% | - |
| 12.06.2026 | 2,37 | 2,41 | 2,36 | 2,39 | 0,42% | - |
| 11.06.2026 | 2,40 | 2,46 | 2,32 | 2,38 | -0,84% | - |
| 10.06.2026 | 2,76 | 2,76 | 2,28 | 2,40 | -13,22% | 25.288,00 |
| 09.06.2026 | 2,75 | 2,77 | 2,68 | 2,76 | 0,55% | - |
| 08.06.2026 | 2,71 | 2,77 | 2,69 | 2,75 | 12,04% | 39.675,00 |
| 05.06.2026 | 2,73 | 2,76 | 2,45 | 2,45 | -2,78% | - |
| 04.06.2026 | 2,79 | 2,80 | 2,52 | 2,52 | -9,35% | 11.592,00 |