42,510$
2,02%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 42,01 | 42,76 | 41,92 | 42,50 | 1,99% | 670.138,00 |
| 18.08.2026 | 41,57 | 41,97 | 41,07 | 41,67 | 0,46% | 450.825,00 |
| 17.08.2026 | 41,27 | 41,73 | 41,15 | 41,48 | -1,66% | 1.282.159,00 |
| 14.08.2026 | 42,65 | 42,65 | 41,97 | 42,18 | -1,17% | 654.967,00 |
| 13.08.2026 | 41,95 | 42,74 | 41,56 | 42,68 | 2,15% | 1.041.265,00 |
| 12.08.2026 | 43,29 | 43,29 | 41,66 | 41,78 | -3,55% | 1.043.001,00 |
| 11.08.2026 | 42,20 | 43,35 | 42,20 | 43,32 | 2,65% | 731.250,00 |
| 10.08.2026 | 42,41 | 42,67 | 41,79 | 42,20 | -0,82% | 660.861,00 |
| 07.08.2026 | 43,10 | 43,81 | 42,42 | 42,55 | -1,16% | 1.050.233,00 |
| 06.08.2026 | 42,78 | 43,22 | 42,61 | 43,05 | 0,63% | 715.167,00 |
| 05.08.2026 | 42,77 | 43,31 | 42,58 | 42,78 | 0,19% | 692.324,00 |
| 04.08.2026 | 42,20 | 42,93 | 41,98 | 42,70 | 1,40% | 1.042.457,00 |
| 03.08.2026 | 39,55 | 42,22 | 39,52 | 42,11 | 7,31% | 1.199.893,00 |
| 31.07.2026 | 39,39 | 39,70 | 38,92 | 39,24 | -1,06% | 791.517,00 |
| 30.07.2026 | 40,39 | 40,44 | 39,59 | 39,66 | -1,69% | 914.787,00 |
| 29.07.2026 | 41,90 | 42,39 | 39,44 | 40,34 | -1,32% | 1.501.966,00 |
| 28.07.2026 | 40,33 | 41,77 | 40,19 | 40,88 | 1,46% | 1.147.807,00 |
| 27.07.2026 | 39,96 | 40,74 | 39,64 | 40,29 | 2,41% | 1.127.721,00 |
| 24.07.2026 | 38,75 | 39,53 | 38,68 | 39,34 | 2,13% | 488.578,00 |
| 23.07.2026 | 38,61 | 38,94 | 38,48 | 38,52 | -1,18% | 870.950,00 |
| 22.07.2026 | 39,25 | 39,69 | 38,83 | 38,98 | -0,59% | 608.116,00 |
| 21.07.2026 | 38,48 | 39,43 | 38,48 | 39,21 | 1,92% | 1.014.300,00 |
| 20.07.2026 | 38,44 | 38,67 | 38,07 | 38,47 | -0,10% | 626.604,00 |
| 17.07.2026 | 38,60 | 39,19 | 38,11 | 38,51 | -1,74% | 840.094,00 |
| 16.07.2026 | 39,13 | 39,64 | 38,90 | 39,19 | -0,15% | 1.198.641,00 |
| 15.07.2026 | 39,27 | 40,50 | 39,01 | 39,25 | 2,32% | 1.305.058,00 |
| 14.07.2026 | 36,66 | 38,57 | 36,66 | 38,36 | 4,58% | 1.362.287,00 |
| 13.07.2026 | 36,49 | 36,95 | 35,94 | 36,68 | 0,52% | 937.730,00 |
| 10.07.2026 | 36,66 | 37,21 | 36,17 | 36,49 | -0,35% | 649.636,00 |
| 09.07.2026 | 35,89 | 36,70 | 35,75 | 36,62 | 2,40% | 761.157,00 |
| 08.07.2026 | 35,49 | 35,86 | 35,40 | 35,76 | -0,75% | 712.145,00 |
| 07.07.2026 | 36,39 | 36,81 | 36,00 | 36,03 | -0,41% | 675.807,00 |
| 06.07.2026 | 35,55 | 36,54 | 35,35 | 36,18 | 2,17% | 768.590,00 |
| 02.07.2026 | 34,50 | 35,53 | 34,12 | 35,41 | 4,24% | 1.337.256,00 |
| 01.07.2026 | 34,58 | 34,88 | 33,96 | 33,97 | -1,62% | 1.191.539,00 |
| 30.06.2026 | 34,66 | 35,21 | 34,42 | 34,53 | -1,31% | 844.600,00 |
| 29.06.2026 | 35,22 | 35,48 | 34,41 | 34,99 | -1,63% | 910.437,00 |
| 26.06.2026 | 34,78 | 35,64 | 34,78 | 35,57 | 2,10% | 2.001.867,00 |
| 25.06.2026 | 35,00 | 35,80 | 34,54 | 34,84 | -0,03% | 548.140,00 |
| 24.06.2026 | 35,53 | 35,60 | 34,64 | 34,85 | -1,64% | 612.380,00 |
| 23.06.2026 | 35,84 | 36,08 | 35,25 | 35,43 | -1,53% | 475.558,00 |
| 22.06.2026 | 35,86 | 36,43 | 35,78 | 35,98 | 0,28% | 693.495,00 |
| 18.06.2026 | 36,46 | 36,58 | 35,54 | 35,88 | -0,77% | 1.198.045,00 |
| 17.06.2026 | 36,28 | 37,07 | 36,01 | 36,16 | -0,80% | 697.426,00 |
| 16.06.2026 | 36,33 | 36,72 | 36,33 | 36,45 | 1,08% | 453.653,00 |
| 15.06.2026 | 36,45 | 36,80 | 35,94 | 36,06 | 0,50% | 448.469,00 |
| 12.06.2026 | 35,85 | 36,41 | 35,74 | 35,88 | 1,13% | 426.217,00 |
| 11.06.2026 | 34,56 | 35,53 | 34,56 | 35,48 | 2,75% | 662.623,00 |
| 10.06.2026 | 35,15 | 35,33 | 34,37 | 34,53 | -1,96% | 811.746,00 |
| 09.06.2026 | 35,15 | 36,14 | 34,87 | 35,22 | 1,24% | 1.423.936,00 |
| 08.06.2026 | 37,15 | 37,36 | 34,78 | 34,79 | -6,45% | 1.503.317,00 |
| 05.06.2026 | 37,26 | 37,49 | 36,86 | 37,19 | -0,72% | 530.756,00 |
| 04.06.2026 | 37,14 | 38,05 | 36,82 | 37,46 | 2,52% | 715.621,00 |
| 03.06.2026 | 36,87 | 36,88 | 35,75 | 36,54 | -2,12% | 599.973,00 |
| 02.06.2026 | 37,29 | 37,68 | 37,23 | 37,33 | -0,08% | 551.310,00 |
| 01.06.2026 | 37,32 | 37,76 | 37,07 | 37,36 | -0,21% | 713.420,00 |
| 29.05.2026 | 37,09 | 37,84 | 37,06 | 37,44 | 0,51% | 753.674,00 |
| 28.05.2026 | 37,81 | 37,98 | 37,01 | 37,25 | -1,95% | 787.258,00 |
| 27.05.2026 | 38,05 | 38,24 | 37,71 | 37,99 | 0,16% | 1.142.089,00 |
| 26.05.2026 | 37,86 | 38,10 | 37,69 | 37,93 | 0,40% | 444.013,00 |
| 22.05.2026 | 37,16 | 37,78 | 37,16 | 37,78 | 1,78% | 662.157,00 |
| 21.05.2026 | 36,05 | 37,21 | 36,01 | 37,12 | 1,84% | 806.730,00 |
| 20.05.2026 | 36,25 | 36,91 | 35,75 | 36,45 | 0,72% | 750.858,00 |
| 19.05.2026 | 36,59 | 36,59 | 36,00 | 36,19 | -1,34% | 588.522,00 |
| 18.05.2026 | 36,49 | 36,94 | 36,24 | 36,68 | 0,69% | 661.595,00 |
| 15.05.2026 | 36,47 | 36,60 | 36,01 | 36,43 | -2,23% | 699.551,00 |
| 14.05.2026 | 37,39 | 37,81 | 37,06 | 37,26 | 1,03% | 771.076,00 |
| 13.05.2026 | 36,73 | 37,01 | 36,35 | 36,88 | -0,16% | 726.144,00 |
| 12.05.2026 | 37,53 | 37,53 | 36,56 | 36,94 | -1,78% | 778.475,00 |
| 11.05.2026 | 37,93 | 38,09 | 37,57 | 37,61 | -1,08% | 533.010,00 |
| 08.05.2026 | 37,61 | 38,08 | 37,30 | 38,02 | 1,09% | 480.379,00 |
| 07.05.2026 | 38,07 | 38,18 | 37,35 | 37,61 | -0,61% | 529.697,00 |
| 06.05.2026 | 38,13 | 38,22 | 37,58 | 37,84 | 0,69% | 587.467,00 |
| 05.05.2026 | 36,94 | 37,86 | 36,94 | 37,58 | 1,98% | 631.981,00 |
| 04.05.2026 | 37,30 | 37,72 | 36,73 | 36,85 | -1,86% | 858.420,00 |
| 01.05.2026 | 37,56 | 38,12 | 37,01 | 37,55 | 0,29% | 1.112.817,00 |
| 30.04.2026 | 36,52 | 37,64 | 36,48 | 37,44 | 2,21% | 1.051.524,00 |
| 29.04.2026 | 36,13 | 38,11 | 35,85 | 36,63 | -3,17% | 1.115.985,00 |
| 28.04.2026 | 38,35 | 38,49 | 37,55 | 37,83 | -0,79% | 786.966,00 |
| 27.04.2026 | 37,73 | 38,38 | 37,61 | 38,13 | 0,93% | 622.177,00 |
| 24.04.2026 | 38,07 | 38,40 | 37,70 | 37,78 | -0,89% | 492.158,00 |
| 23.04.2026 | 38,50 | 38,75 | 37,67 | 38,12 | -0,83% | 539.586,00 |
| 22.04.2026 | 38,19 | 38,55 | 37,91 | 38,44 | 1,34% | 653.028,00 |
| 21.04.2026 | 37,64 | 38,57 | 37,41 | 37,93 | 0,85% | 768.353,00 |
| 20.04.2026 | 37,57 | 38,04 | 37,37 | 37,61 | -0,19% | 611.755,00 |
| 17.04.2026 | 37,46 | 38,40 | 37,35 | 37,68 | 1,95% | 691.222,00 |
| 16.04.2026 | 37,56 | 37,86 | 36,73 | 36,96 | -1,68% | 724.270,00 |
| 15.04.2026 | 37,94 | 38,26 | 37,38 | 37,59 | -0,71% | 1.134.707,00 |
| 14.04.2026 | 37,08 | 38,05 | 37,08 | 37,86 | 2,57% | 620.868,00 |
| 13.04.2026 | 36,54 | 36,92 | 36,00 | 36,91 | 0,24% | 655.593,00 |
| 10.04.2026 | 36,98 | 36,99 | 36,61 | 36,82 | -0,59% | 422.600,00 |
| 09.04.2026 | 36,42 | 37,12 | 36,29 | 37,04 | 0,65% | 549.206,00 |
| 08.04.2026 | 36,65 | 37,14 | 36,28 | 36,80 | 3,60% | 1.084.705,00 |
| 07.04.2026 | 36,01 | 36,30 | 35,12 | 35,52 | -1,82% | 1.484.746,00 |
| 06.04.2026 | 36,39 | 36,75 | 35,60 | 36,18 | -1,07% | 772.670,00 |
| 02.04.2026 | 35,80 | 36,63 | 35,31 | 36,57 | 0,03% | 1.063.751,00 |
| 01.04.2026 | 36,64 | 37,00 | 35,93 | 36,56 | 0,47% | 707.745,00 |
| 31.03.2026 | 36,14 | 36,83 | 35,59 | 36,39 | 2,22% | 1.037.963,00 |
| 30.03.2026 | 35,46 | 35,75 | 35,00 | 35,60 | 1,34% | 661.085,00 |
| 27.03.2026 | 36,18 | 36,18 | 34,99 | 35,13 | -3,22% | 838.093,00 |