47,670$
0,46%
Echtzeit-Aktienkurs Artisan Partners Asset Management
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 47,65 | 48,23 | 47,57 | 47,70 | 0,53% | 368.149,00 |
| 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 |
| 14.10.2024 | 43,31 | 44,39 | 43,08 | 44,35 | 2,17% | 339.041,00 |
| 11.10.2024 | 42,67 | 43,78 | 42,57 | 43,41 | 2,36% | 344.441,00 |
| 10.10.2024 | 42,27 | 42,41 | 41,75 | 42,41 | -0,66% | 408.344,00 |
| 09.10.2024 | 42,08 | 42,71 | 42,07 | 42,69 | 1,19% | 286.642,00 |
| 08.10.2024 | 42,39 | 42,40 | 42,06 | 42,19 | -0,71% | 381.411,00 |
| 07.10.2024 | 42,65 | 42,82 | 42,07 | 42,49 | -0,96% | 173.181,00 |
| 04.10.2024 | 42,37 | 42,94 | 42,05 | 42,90 | 2,78% | 280.039,00 |
| 03.10.2024 | 42,01 | 42,17 | 41,54 | 41,74 | -1,23% | 320.042,00 |
| 02.10.2024 | 42,32 | 42,67 | 42,07 | 42,26 | -0,54% | 435.856,00 |
| 01.10.2024 | 43,24 | 43,24 | 42,29 | 42,49 | -1,92% | 281.138,00 |
| 30.09.2024 | 42,72 | 43,36 | 42,63 | 43,32 | 0,37% | 391.101,00 |
| 27.09.2024 | 43,61 | 43,80 | 42,96 | 43,16 | -0,19% | 353.282,00 |
| 26.09.2024 | 43,64 | 43,80 | 43,16 | 43,24 | 0,58% | 386.415,00 |
| 25.09.2024 | 43,70 | 43,75 | 42,98 | 42,99 | -1,65% | 314.581,00 |
| 24.09.2024 | 43,07 | 43,93 | 42,95 | 43,71 | 1,91% | 364.700,00 |
| 23.09.2024 | 42,93 | 43,13 | 42,42 | 42,89 | 0,47% | 434.335,00 |
| 20.09.2024 | 43,04 | 43,04 | 42,26 | 42,69 | -0,84% | 1.243.693,00 |
| 19.09.2024 | 43,31 | 43,31 | 42,69 | 43,05 | 2,09% | 370.631,00 |
| 18.09.2024 | 42,29 | 43,18 | 41,90 | 42,17 | 0,09% | 461.439,00 |
| 17.09.2024 | 41,96 | 42,62 | 41,50 | 42,13 | 1,49% | 317.137,00 |
| 16.09.2024 | 41,02 | 41,94 | 40,57 | 41,51 | 1,72% | 418.759,00 |
| 13.09.2024 | 40,88 | 40,99 | 40,52 | 40,81 | 0,82% | 374.757,00 |
| 12.09.2024 | 40,48 | 40,70 | 39,81 | 40,48 | 1,05% | 541.197,00 |
| 11.09.2024 | 39,62 | 40,23 | 38,95 | 40,06 | 0,60% | 466.310,00 |
| 10.09.2024 | 39,65 | 39,84 | 39,00 | 39,82 | 0,56% | 402.479,00 |
| 09.09.2024 | 39,47 | 39,72 | 39,25 | 39,60 | 0,76% | 319.628,00 |
| 06.09.2024 | 40,02 | 40,24 | 39,06 | 39,30 | -1,65% | 219.075,00 |
| 05.09.2024 | 40,23 | 40,53 | 39,81 | 39,96 | -0,32% | 273.018,00 |
| 04.09.2024 | 40,37 | 40,63 | 39,89 | 40,09 | -1,18% | 260.368,00 |
| 03.09.2024 | 41,21 | 41,50 | 40,30 | 40,57 | -2,45% | 417.870,00 |
| 30.08.2024 | 41,54 | 41,87 | 41,11 | 41,59 | 0,60% | 417.118,00 |
| 29.08.2024 | 41,91 | 41,96 | 41,23 | 41,34 | -0,34% | 310.509,00 |
| 28.08.2024 | 41,69 | 41,99 | 41,17 | 41,48 | -0,86% | 262.754,00 |
| 27.08.2024 | 41,69 | 42,00 | 41,52 | 41,84 | -0,19% | 297.781,00 |
| 26.08.2024 | 42,50 | 42,81 | 41,70 | 41,92 | -0,36% | 254.786,00 |
| 23.08.2024 | 41,63 | 42,51 | 41,50 | 42,07 | 1,89% | 330.763,00 |
| 22.08.2024 | 41,15 | 41,31 | 40,81 | 41,29 | 0,27% | 283.968,00 |
| 21.08.2024 | 40,65 | 41,31 | 40,24 | 41,18 | 1,93% | 454.993,00 |
| 20.08.2024 | 40,77 | 40,83 | 40,13 | 40,40 | -1,49% | 301.738,00 |
| 19.08.2024 | 40,66 | 41,36 | 40,47 | 41,01 | 1,36% | 443.802,00 |
| 16.08.2024 | 39,62 | 40,56 | 39,60 | 40,46 | 0,05% | 492.480,00 |
| 15.08.2024 | 40,30 | 40,66 | 39,94 | 40,44 | 1,89% | 736.520,00 |
| 14.08.2024 | 40,00 | 40,10 | 39,52 | 39,69 | -0,25% | 521.131,00 |
| 13.08.2024 | 39,70 | 39,82 | 38,97 | 39,79 | 1,92% | 412.500,00 |
| 12.08.2024 | 39,22 | 39,60 | 38,92 | 39,04 | -0,15% | 387.493,00 |
| 09.08.2024 | 38,78 | 39,49 | 38,61 | 39,10 | 1,03% | 417.243,00 |
| 08.08.2024 | 38,37 | 39,17 | 38,33 | 38,70 | 1,74% | 395.859,00 |
| 07.08.2024 | 39,43 | 39,53 | 37,89 | 38,04 | -1,81% | 596.653,00 |
| 06.08.2024 | 38,31 | 39,23 | 38,16 | 38,74 | 0,89% | 566.978,00 |
| 05.08.2024 | 39,27 | 39,59 | 38,15 | 38,40 | -5,44% | 606.647,00 |
| 02.08.2024 | 41,26 | 41,49 | 40,07 | 40,61 | -4,13% | 566.785,00 |
| 01.08.2024 | 44,23 | 44,70 | 42,26 | 42,36 | -4,08% | 427.637,00 |
| 31.07.2024 | 43,55 | 44,88 | 43,21 | 44,16 | 1,56% | 507.703,00 |
| 30.07.2024 | 43,14 | 43,61 | 42,72 | 43,48 | 1,40% | 486.322,00 |
| 29.07.2024 | 43,55 | 43,63 | 42,44 | 42,88 | -1,90% | 321.847,00 |
| 26.07.2024 | 43,93 | 43,95 | 43,22 | 43,71 | 1,27% | 347.043,00 |
| 25.07.2024 | 41,58 | 43,63 | 41,58 | 43,16 | 4,18% | 597.242,00 |
| 24.07.2024 | 42,52 | 42,72 | 41,04 | 41,43 | -2,75% | 815.302,00 |
| 23.07.2024 | 42,67 | 43,30 | 42,50 | 42,60 | -0,58% | 503.947,00 |
| 22.07.2024 | 42,29 | 42,96 | 41,84 | 42,85 | 1,81% | 411.017,00 |
| 19.07.2024 | 42,89 | 42,89 | 41,75 | 42,09 | -2,12% | 414.695,00 |
| 18.07.2024 | 43,18 | 44,50 | 42,59 | 43,00 | -1,01% | 351.119,00 |
| 17.07.2024 | 43,00 | 44,08 | 42,82 | 43,44 | 0,28% | 502.652,00 |
| 16.07.2024 | 42,34 | 43,55 | 42,34 | 43,32 | 2,58% | 667.818,00 |
| 15.07.2024 | 42,10 | 42,72 | 42,01 | 42,23 | 1,00% | 538.930,00 |
| 12.07.2024 | 41,61 | 42,30 | 41,37 | 41,81 | 1,53% | 689.724,00 |
| 11.07.2024 | 40,89 | 41,85 | 40,66 | 41,18 | 3,08% | 717.658,00 |
| 10.07.2024 | 38,85 | 39,99 | 38,57 | 39,95 | 3,07% | 519.757,00 |
| 09.07.2024 | 39,13 | 39,26 | 38,66 | 38,76 | -1,30% | 473.908,00 |
| 08.07.2024 | 40,00 | 40,34 | 39,17 | 39,27 | -1,65% | 521.858,00 |
| 05.07.2024 | 40,49 | 40,83 | 39,86 | 39,93 | -1,60% | 371.078,00 |