37,010$
-0,88%
Echtzeit-Aktienkurs Artisan Partners Asset Management
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 36,71 | 37,19 | 35,25 | 37,02 | -0,86% | 2,00 |
| 06.03.2026 | 37,58 | 37,64 | 36,74 | 37,34 | -2,20% | 2,00 |
| 05.03.2026 | 39,75 | 40,20 | 37,94 | 38,18 | -4,67% | 1.325.404,00 |
| 04.03.2026 | 40,14 | 40,82 | 39,97 | 40,05 | 0,12% | 638.794,00 |
| 03.03.2026 | 39,60 | 40,23 | 39,25 | 40,00 | -1,04% | 706.566,00 |
| 02.03.2026 | 39,65 | 40,83 | 39,56 | 40,42 | 0,35% | 550.516,00 |
| 27.02.2026 | 40,71 | 41,10 | 39,89 | 40,28 | -2,54% | 814.723,00 |
| 26.02.2026 | 41,24 | 41,79 | 41,05 | 41,33 | 0,78% | 594.360,00 |
| 25.02.2026 | 40,26 | 41,08 | 39,85 | 41,01 | 2,37% | 466.103,00 |
| 24.02.2026 | 39,97 | 40,58 | 39,84 | 40,06 | -0,25% | 605.202,00 |
| 23.02.2026 | 41,49 | 41,61 | 39,56 | 40,16 | -3,46% | 555.358,00 |
| 20.02.2026 | 41,64 | 42,23 | 41,04 | 41,60 | -0,55% | 606.172,00 |
| 19.02.2026 | 41,92 | 42,17 | 41,36 | 41,83 | -1,41% | 544.559,00 |
| 18.02.2026 | 42,52 | 43,33 | 42,32 | 42,43 | 0,09% | 625.677,00 |
| 17.02.2026 | 42,97 | 43,11 | 41,70 | 42,39 | -0,47% | 585.351,00 |
| 13.02.2026 | 42,27 | 42,93 | 41,99 | 42,59 | -2,78% | 490.841,00 |
| 12.02.2026 | 44,40 | 44,73 | 43,06 | 43,81 | -1,04% | 620.463,00 |
| 11.02.2026 | 45,50 | 45,99 | 43,80 | 44,27 | -2,51% | 734.034,00 |
| 10.02.2026 | 46,10 | 46,53 | 45,33 | 45,41 | -1,77% | 565.063,00 |
| 09.02.2026 | 45,33 | 46,27 | 45,14 | 46,23 | 2,46% | 504.968,00 |
| 06.02.2026 | 44,37 | 45,39 | 44,01 | 45,12 | 1,83% | 603.263,00 |
| 05.02.2026 | 44,14 | 44,95 | 43,65 | 44,31 | 0,77% | 901.838,00 |
| 04.02.2026 | 46,00 | 46,19 | 42,51 | 43,97 | -1,30% | 1.001.828,00 |
| 03.02.2026 | 44,99 | 45,77 | 43,50 | 44,55 | -1,94% | 830.406,00 |
| 02.02.2026 | 44,47 | 45,46 | 44,11 | 45,43 | 2,04% | 776.337,00 |
| 30.01.2026 | 43,25 | 44,68 | 43,19 | 44,52 | 2,42% | 807.690,00 |
| 29.01.2026 | 44,47 | 44,83 | 43,06 | 43,47 | -1,72% | 1.090.458,00 |
| 28.01.2026 | 43,95 | 44,39 | 43,28 | 44,23 | 0,96% | 523.775,00 |
| 27.01.2026 | 43,59 | 43,99 | 43,08 | 43,81 | 0,46% | 347.783,00 |
| 26.01.2026 | 43,15 | 43,64 | 42,86 | 43,61 | 1,21% | 327.196,00 |
| 23.01.2026 | 43,64 | 43,80 | 42,78 | 43,09 | -2,02% | 325.336,00 |
| 22.01.2026 | 44,23 | 44,55 | 43,73 | 43,98 | -0,02% | 381.716,00 |
| 21.01.2026 | 43,24 | 44,20 | 43,15 | 43,99 | 2,76% | 442.473,00 |
| 20.01.2026 | 43,75 | 43,75 | 42,52 | 42,81 | -3,39% | 487.362,00 |
| 16.01.2026 | 44,60 | 44,75 | 44,09 | 44,31 | -0,27% | 431.278,00 |
| 15.01.2026 | 43,47 | 44,77 | 43,42 | 44,43 | 2,80% | 392.784,00 |
| 14.01.2026 | 42,48 | 43,34 | 42,27 | 43,22 | 0,79% | 359.578,00 |
| 13.01.2026 | 43,74 | 43,82 | 42,37 | 42,88 | -2,52% | 306.271,00 |
| 12.01.2026 | 43,91 | 44,14 | 43,63 | 43,99 | -0,74% | 306.196,00 |
| 09.01.2026 | 43,69 | 44,38 | 43,32 | 44,32 | 1,77% | 396.372,00 |
| 08.01.2026 | 42,31 | 43,66 | 42,22 | 43,55 | 2,45% | 467.896,00 |
| 07.01.2026 | 43,30 | 43,32 | 42,22 | 42,51 | -1,76% | 378.483,00 |
| 06.01.2026 | 42,58 | 43,60 | 42,46 | 43,27 | 2,15% | 600.603,00 |
| 05.01.2026 | 41,24 | 42,89 | 41,16 | 42,36 | 2,29% | 319.302,00 |