39,640$
-6,31%
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 | 42,14 | 42,14 | 39,50 | 39,64 | -6,31% | 92.207,00 |
| 10.03.2025 | 42,28 | 43,05 | 41,60 | 42,31 | -1,79% | 714.698,00 |
| 07.03.2025 | 42,02 | 43,27 | 41,30 | 43,08 | 1,87% | 558.146,00 |
| 06.03.2025 | 41,43 | 42,48 | 41,07 | 42,29 | 0,74% | 837.694,00 |
| 05.03.2025 | 40,68 | 42,01 | 40,57 | 41,98 | 3,63% | 580.437,00 |
| 04.03.2025 | 40,85 | 41,40 | 39,28 | 40,51 | -2,83% | 665.940,00 |
| 03.03.2025 | 42,46 | 42,86 | 41,47 | 41,69 | -1,26% | 438.388,00 |
| 28.02.2025 | 41,25 | 42,28 | 41,25 | 42,22 | 2,28% | 559.120,00 |
| 27.02.2025 | 42,46 | 42,75 | 41,07 | 41,28 | -2,55% | 567.033,00 |
| 26.02.2025 | 42,42 | 42,83 | 42,15 | 42,36 | 0,17% | 326.094,00 |
| 25.02.2025 | 42,35 | 42,58 | 41,66 | 42,29 | 0,52% | 495.866,00 |
| 24.02.2025 | 42,38 | 42,72 | 41,92 | 42,07 | -0,33% | 343.337,00 |
| 21.02.2025 | 44,31 | 44,36 | 41,46 | 42,21 | -3,92% | 649.916,00 |
| 20.02.2025 | 44,46 | 44,55 | 43,68 | 43,93 | -1,35% | 380.707,00 |
| 19.02.2025 | 44,20 | 44,73 | 43,95 | 44,53 | -0,09% | 354.912,00 |
| 18.02.2025 | 43,58 | 44,71 | 43,58 | 44,57 | 2,39% | 486.451,00 |
| 14.02.2025 | 43,24 | 43,67 | 42,84 | 43,53 | -1,76% | 388.194,00 |
| 13.02.2025 | 44,47 | 44,60 | 43,91 | 44,31 | 0,34% | 438.208,00 |
| 12.02.2025 | 44,40 | 44,44 | 43,71 | 44,16 | -2,56% | 570.192,00 |
| 11.02.2025 | 44,34 | 45,33 | 44,05 | 45,32 | 1,73% | 448.921,00 |
| 10.02.2025 | 44,87 | 44,91 | 43,97 | 44,55 | 0,07% | 341.975,00 |
| 07.02.2025 | 45,00 | 45,11 | 44,43 | 44,52 | -0,93% | 499.631,00 |
| 06.02.2025 | 44,94 | 45,45 | 44,41 | 44,94 | 0,31% | 507.349,00 |
| 05.02.2025 | 45,94 | 47,13 | 43,86 | 44,80 | 0,52% | 1.081.935,00 |
| 04.02.2025 | 43,74 | 44,81 | 43,54 | 44,57 | 1,92% | 837.231,00 |
| 03.02.2025 | 43,72 | 44,27 | 43,06 | 43,73 | -2,15% | 545.355,00 |
| 31.01.2025 | 44,84 | 45,11 | 44,36 | 44,69 | 0,18% | 432.379,00 |
| 30.01.2025 | 44,54 | 45,04 | 44,37 | 44,61 | 1,23% | 269.532,00 |
| 29.01.2025 | 44,29 | 44,59 | 43,70 | 44,07 | -1,03% | 353.711,00 |
| 28.01.2025 | 44,46 | 45,06 | 44,32 | 44,53 | 0,32% | 295.462,00 |
| 27.01.2025 | 44,08 | 44,46 | 43,67 | 44,39 | 0,54% | 394.969,00 |
| 24.01.2025 | 44,00 | 44,62 | 43,81 | 44,15 | -0,47% | 338.341,00 |
| 23.01.2025 | 43,83 | 44,58 | 43,64 | 44,36 | 1,26% | 392.600,00 |
| 22.01.2025 | 43,53 | 44,07 | 43,41 | 43,81 | -0,21% | 610.739,00 |
| 21.01.2025 | 43,26 | 44,22 | 43,17 | 43,90 | 2,40% | 433.650,00 |
| 17.01.2025 | 42,98 | 43,10 | 42,55 | 42,87 | 0,92% | 377.347,00 |
| 16.01.2025 | 42,10 | 42,62 | 41,98 | 42,48 | 1,19% | 457.276,00 |
| 15.01.2025 | 42,54 | 42,70 | 41,52 | 41,98 | 1,70% | 432.316,00 |
| 14.01.2025 | 40,67 | 41,34 | 40,57 | 41,28 | 1,62% | 305.117,00 |
| 13.01.2025 | 40,21 | 40,76 | 39,86 | 40,62 | -0,27% | 465.983,00 |
| 10.01.2025 | 41,33 | 41,48 | 40,54 | 40,73 | -3,00% | 465.499,00 |
| 08.01.2025 | 41,10 | 42,05 | 41,00 | 41,99 | 1,40% | 710.536,00 |
| 07.01.2025 | 41,98 | 42,00 | 40,87 | 41,41 | -0,91% | 423.028,00 |
| 06.01.2025 | 42,81 | 43,00 | 41,72 | 41,79 | -2,29% | 457.272,00 |
| 03.01.2025 | 42,68 | 43,15 | 42,35 | 42,77 | 0,61% | 348.907,00 |
| 02.01.2025 | 43,23 | 43,61 | 42,45 | 42,51 | -1,25% | 324.401,00 |
| 31.12.2024 | 43,43 | 43,69 | 42,94 | 43,05 | -0,37% | 304.840,00 |
| 30.12.2024 | 43,45 | 43,77 | 43,03 | 43,21 | -1,73% | 345.136,00 |
| 27.12.2024 | 44,21 | 44,69 | 43,52 | 43,97 | -1,55% | 212.593,00 |
| 26.12.2024 | 43,95 | 44,89 | 43,79 | 44,66 | 0,95% | 257.958,00 |
| 24.12.2024 | 44,11 | 44,35 | 43,93 | 44,24 | 0,75% | 185.803,00 |
| 23.12.2024 | 43,64 | 44,03 | 43,36 | 43,91 | 0,39% | 269.387,00 |
| 20.12.2024 | 42,65 | 43,81 | 42,33 | 43,74 | 1,34% | 1.242.082,00 |
| 19.12.2024 | 43,65 | 44,21 | 42,98 | 43,16 | 0,00% | 473.529,00 |
| 18.12.2024 | 45,87 | 46,14 | 42,98 | 43,16 | -5,70% | 517.497,00 |
| 17.12.2024 | 46,92 | 47,11 | 45,75 | 45,77 | -3,40% | 446.270,00 |
| 16.12.2024 | 46,97 | 47,65 | 46,82 | 47,38 | 0,89% | 290.094,00 |
| 13.12.2024 | 47,70 | 47,86 | 46,84 | 46,96 | -1,63% | 262.231,00 |
| 12.12.2024 | 48,08 | 48,30 | 47,62 | 47,74 | -0,83% | 263.217,00 |
| 11.12.2024 | 48,85 | 49,09 | 48,14 | 48,14 | -0,70% | 323.733,00 |
| 10.12.2024 | 48,75 | 49,29 | 47,83 | 48,48 | 0,14% | 396.614,00 |
| 09.12.2024 | 48,65 | 49,11 | 48,35 | 48,41 | 0,12% | 352.998,00 |
| 06.12.2024 | 48,78 | 48,78 | 48,27 | 48,35 | 0,04% | 267.562,00 |
| 05.12.2024 | 49,15 | 49,15 | 48,22 | 48,33 | -0,96% | 239.516,00 |
| 04.12.2024 | 48,89 | 49,27 | 48,50 | 48,80 | -0,18% | 267.701,00 |
| 03.12.2024 | 49,31 | 49,54 | 48,67 | 48,89 | -0,43% | 338.046,00 |
| 02.12.2024 | 48,97 | 49,18 | 48,35 | 49,10 | 0,64% | 455.128,00 |
| 29.11.2024 | 48,77 | 49,11 | 48,40 | 48,79 | 0,33% | 233.074,00 |
| 27.11.2024 | 48,75 | 49,18 | 48,50 | 48,63 | 0,56% | 326.829,00 |
| 26.11.2024 | 47,84 | 48,52 | 47,49 | 48,36 | 0,88% | 343.305,00 |
| 25.11.2024 | 48,39 | 48,77 | 47,91 | 47,94 | 0,50% | 557.938,00 |
| 22.11.2024 | 47,64 | 48,23 | 47,57 | 47,70 | 0,53% | 368.225,00 |
| 21.11.2024 | 47,15 | 47,91 | 47,01 | 47,45 | 1,26% | 47.740,00 |
| 20.11.2024 | 46,33 | 46,93 | 45,90 | 46,86 | 0,93% | 301.573,00 |
| 19.11.2024 | 46,42 | 46,81 | 45,93 | 46,43 | -0,94% | 320.846,00 |
| 18.11.2024 | 46,68 | 47,16 | 46,49 | 46,87 | 0,43% | 399.123,00 |
| 15.11.2024 | 47,19 | 47,30 | 46,43 | 46,67 | -2,36% | 387.265,00 |
| 14.11.2024 | 47,50 | 48,11 | 47,10 | 47,80 | 1,42% | 370.845,00 |
| 13.11.2024 | 47,19 | 47,83 | 46,54 | 47,13 | 0,53% | 455.735,00 |
| 12.11.2024 | 49,00 | 49,32 | 46,73 | 46,88 | -4,66% | 475.732,00 |
| 11.11.2024 | 48,94 | 49,52 | 48,80 | 49,17 | 2,52% | 437.352,00 |
| 08.11.2024 | 48,10 | 48,48 | 47,49 | 47,96 | -0,42% | 453.528,00 |
| 07.11.2024 | 48,90 | 49,02 | 47,96 | 48,16 | -1,69% | 498.579,00 |
| 06.11.2024 | 48,07 | 49,30 | 47,83 | 48,99 | 7,60% | 1.055.946,00 |
| 05.11.2024 | 44,20 | 45,70 | 44,20 | 45,53 | 2,36% | 386.195,00 |
| 04.11.2024 | 44,44 | 44,79 | 44,14 | 44,48 | 0,00% | 377.756,00 |
| 01.11.2024 | 44,34 | 45,11 | 44,18 | 44,48 | 0,86% | 507.625,00 |
| 31.10.2024 | 44,90 | 45,43 | 43,91 | 44,10 | -2,39% | 574.838,00 |
| 30.10.2024 | 45,13 | 46,15 | 44,47 | 45,18 | 3,72% | 684.482,00 |
| 29.10.2024 | 43,99 | 44,44 | 43,54 | 43,56 | -2,07% | 499.570,00 |
| 28.10.2024 | 44,05 | 44,52 | 43,70 | 44,48 | 1,90% | 250.776,00 |
| 25.10.2024 | 43,79 | 44,23 | 43,20 | 43,65 | 0,37% | 320.583,00 |
| 24.10.2024 | 43,44 | 43,75 | 43,19 | 43,49 | 0,69% | 343.073,00 |
| 23.10.2024 | 43,90 | 44,14 | 42,78 | 43,19 | -2,11% | 421.101,00 |
| 22.10.2024 | 45,36 | 45,45 | 44,09 | 44,12 | -2,84% | 500.436,00 |
| 21.10.2024 | 46,74 | 46,74 | 45,40 | 45,41 | -3,18% | 423.004,00 |
| 18.10.2024 | 46,47 | 47,08 | 46,33 | 46,90 | 1,32% | 484.900,00 |
| 17.10.2024 | 45,71 | 46,35 | 45,51 | 46,29 | 1,71% | 329.193,00 |
| 16.10.2024 | 45,26 | 45,75 | 45,20 | 45,51 | 1,72% | 336.416,00 |
| 15.10.2024 | 44,47 | 45,29 | 44,37 | 44,74 | 0,88% | 246.733,00 |