41,600€
0,48%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 41,60 | 41,70 | 41,40 | 41,70 | 0,00% | - |
| 13.05.2024 | 40,90 | 41,90 | 40,90 | 41,70 | 1,96% | - |
| 10.05.2024 | 41,40 | 41,90 | 40,50 | 40,90 | -1,68% | - |
| 09.05.2024 | 40,40 | 41,70 | 40,40 | 41,60 | 2,21% | - |
| 08.05.2024 | 40,40 | 40,90 | 39,80 | 40,70 | 0,99% | - |
| 07.05.2024 | 39,90 | 40,70 | 39,80 | 40,30 | 1,00% | - |
| 06.05.2024 | 39,00 | 39,90 | 39,00 | 39,90 | 1,53% | - |
| 03.05.2024 | 39,00 | 40,20 | 39,00 | 39,30 | 0,51% | - |
| 02.05.2024 | 38,00 | 39,10 | 38,00 | 39,10 | 2,09% | - |
| 30.04.2024 | 39,00 | 39,10 | 38,30 | 38,30 | -1,54% | - |
| 29.04.2024 | 39,30 | 39,80 | 38,50 | 38,90 | -1,02% | - |
| 26.04.2024 | 38,00 | 39,30 | 38,00 | 39,30 | 2,61% | - |
| 25.04.2024 | 39,00 | 39,50 | 37,50 | 38,30 | -1,79% | - |
| 24.04.2024 | 40,40 | 41,60 | 37,80 | 39,00 | -3,70% | - |
| 23.04.2024 | 39,60 | 40,70 | 39,50 | 40,50 | 1,00% | - |
| 22.04.2024 | 40,10 | 40,40 | 39,70 | 40,10 | 0,00% | - |
| 19.04.2024 | 39,30 | 40,30 | 39,00 | 40,10 | 1,01% | - |
| 18.04.2024 | 39,60 | 40,30 | 39,50 | 39,70 | 0,51% | - |
| 17.04.2024 | 40,10 | 40,30 | 39,50 | 39,50 | -1,00% | - |
| 16.04.2024 | 40,50 | 40,50 | 39,30 | 39,90 | -1,48% | - |
| 15.04.2024 | 40,90 | 41,60 | 40,00 | 40,50 | -0,98% | - |
| 12.04.2024 | 40,80 | 41,60 | 40,40 | 40,90 | -0,24% | - |
| 11.04.2024 | 41,50 | 41,90 | 40,90 | 41,00 | -1,20% | - |
| 10.04.2024 | 42,80 | 43,10 | 41,30 | 41,50 | -3,71% | - |
| 09.04.2024 | 42,20 | 43,10 | 41,80 | 43,10 | 1,41% | - |
| 08.04.2024 | 41,50 | 42,90 | 41,40 | 42,50 | 2,41% | - |
| 05.04.2024 | 41,00 | 41,80 | 41,00 | 41,50 | 0,97% | - |
| 04.04.2024 | 41,70 | 42,50 | 41,10 | 41,10 | -1,44% | - |
| 03.04.2024 | 41,40 | 42,20 | 41,30 | 41,70 | -0,48% | - |
| 02.04.2024 | 42,50 | 42,70 | 41,30 | 41,90 | -1,06% | - |
| 28.03.2024 | 42,00 | 42,80 | 32,78 | 42,35 | 4,76% | - |
| 27.03.2024 | 41,08 | 42,23 | 40,20 | 40,43 | 16,58% | - |
| 26.03.2024 | 40,58 | 41,25 | 34,68 | 34,68 | -5,71% | - |
| 25.03.2024 | 40,90 | 41,30 | 36,78 | 36,78 | -10,47% | - |
| 22.03.2024 | 41,20 | 41,48 | 32,50 | 41,08 | -1,26% | - |
| 21.03.2024 | 40,23 | 41,70 | 40,18 | 41,60 | 22,53% | - |
| 20.03.2024 | 39,55 | 40,55 | 32,18 | 33,95 | -14,97% | - |
| 19.03.2024 | 39,38 | 40,05 | 39,00 | 39,93 | 17,08% | - |
| 18.03.2024 | 39,63 | 40,03 | 32,33 | 34,10 | -16,63% | - |
| 15.03.2024 | 39,28 | 40,93 | 39,03 | 40,90 | 14,49% | - |
| 14.03.2024 | 39,95 | 40,15 | 32,33 | 35,73 | -7,98% | - |
| 13.03.2024 | 39,83 | 40,40 | 32,05 | 38,83 | -4,84% | - |
| 12.03.2024 | 41,05 | 41,38 | 32,15 | 40,80 | -0,85% | - |
| 11.03.2024 | 40,83 | 41,30 | 40,50 | 41,15 | 0,61% | - |
| 08.03.2024 | 41,48 | 41,98 | 40,78 | 40,90 | -1,33% | - |
| 07.03.2024 | 40,93 | 42,10 | 40,90 | 41,45 | 0,91% | - |
| 06.03.2024 | 41,50 | 41,93 | 40,65 | 41,08 | -0,84% | - |
| 05.03.2024 | 41,08 | 41,95 | 40,85 | 41,43 | 0,61% | - |
| 04.03.2024 | 40,25 | 42,05 | 40,05 | 41,18 | 2,04% | - |
| 01.03.2024 | 39,93 | 40,43 | 39,20 | 40,35 | 1,32% | - |
| 29.02.2024 | 38,70 | 39,88 | 38,53 | 39,83 | 3,04% | - |
| 28.02.2024 | 38,88 | 39,05 | 38,40 | 38,65 | -0,51% | - |
| 27.02.2024 | 38,75 | 39,23 | 38,68 | 38,85 | 0,13% | - |
| 26.02.2024 | 38,90 | 39,18 | 38,43 | 38,80 | -0,45% | - |
| 23.02.2024 | 39,38 | 39,60 | 38,80 | 38,98 | -0,95% | 20,00 |
| 22.02.2024 | 38,53 | 39,53 | 38,40 | 39,35 | 2,27% | - |
| 21.02.2024 | 38,83 | 38,90 | 37,98 | 38,48 | -0,90% | - |
| 20.02.2024 | 38,95 | 39,08 | 38,30 | 38,83 | -0,51% | - |
| 19.02.2024 | 39,10 | 39,13 | 39,00 | 39,03 | -0,26% | - |
| 16.02.2024 | 39,50 | 39,53 | 38,63 | 39,13 | -1,01% | - |
| 15.02.2024 | 38,25 | 39,73 | 38,15 | 39,53 | 3,60% | - |
| 14.02.2024 | 38,65 | 38,68 | 37,55 | 38,15 | -1,17% | - |
| 13.02.2024 | 40,25 | 40,35 | 38,13 | 38,60 | -4,16% | - |
| 12.02.2024 | 39,73 | 40,78 | 39,60 | 40,28 | 1,38% | - |
| 09.02.2024 | 39,33 | 40,23 | 39,13 | 39,73 | 0,95% | - |
| 08.02.2024 | 39,45 | 39,83 | 39,00 | 39,35 | -0,44% | - |
| 07.02.2024 | 39,33 | 39,85 | 38,85 | 39,53 | 0,51% | - |
| 06.02.2024 | 39,03 | 39,38 | 38,83 | 39,33 | 0,70% | - |
| 05.02.2024 | 39,65 | 39,80 | 38,58 | 39,05 | -1,58% | - |
| 02.02.2024 | 40,45 | 40,93 | 39,48 | 39,68 | -1,98% | - |
| 01.02.2024 | 38,93 | 40,58 | 38,90 | 40,48 | 4,45% | - |
| 31.01.2024 | 39,05 | 39,88 | 38,43 | 38,75 | -0,51% | - |
| 30.01.2024 | 39,38 | 39,60 | 38,73 | 38,95 | -1,08% | - |
| 29.01.2024 | 38,43 | 39,53 | 38,40 | 39,38 | 2,61% | - |
| 26.01.2024 | 38,55 | 39,05 | 37,98 | 38,38 | -0,65% | - |
| 25.01.2024 | 38,10 | 39,05 | 37,98 | 38,63 | 1,58% | - |
| 24.01.2024 | 38,38 | 38,88 | 37,88 | 38,03 | -0,91% | - |
| 23.01.2024 | 39,10 | 39,65 | 38,28 | 38,38 | -1,98% | - |
| 22.01.2024 | 38,43 | 39,70 | 38,23 | 39,15 | 1,89% | - |
| 19.01.2024 | 37,90 | 38,48 | 37,45 | 38,43 | 1,25% | - |
| 18.01.2024 | 37,85 | 38,33 | 37,33 | 37,95 | 0,07% | - |
| 17.01.2024 | 37,95 | 38,25 | 37,33 | 37,93 | -0,46% | - |
| 16.01.2024 | 38,63 | 38,75 | 37,75 | 38,10 | -1,30% | - |
| 15.01.2024 | 38,30 | 38,65 | 38,30 | 38,60 | -0,06% | - |
| 12.01.2024 | 38,85 | 39,40 | 38,15 | 38,63 | -0,64% | - |
| 11.01.2024 | 39,35 | 40,23 | 38,73 | 38,88 | -1,95% | - |
| 10.01.2024 | 39,03 | 39,73 | 38,73 | 39,65 | 1,41% | - |
| 09.01.2024 | 39,80 | 39,80 | 38,93 | 39,10 | -2,13% | - |
| 08.01.2024 | 39,05 | 39,98 | 38,90 | 39,95 | 2,04% | - |
| 05.01.2024 | 38,93 | 39,38 | 38,50 | 39,15 | 0,77% | - |
| 04.01.2024 | 38,78 | 39,48 | 38,30 | 38,85 | 0,32% | - |
| 03.01.2024 | 39,70 | 40,20 | 38,68 | 38,73 | -3,61% | - |
| 02.01.2024 | 39,70 | 40,35 | 39,48 | 40,18 | -0,99% | 29,00 |
| 29.12.2023 | 40,58 | 40,65 | 40,48 | 40,58 | 0,06% | - |
| 28.12.2023 | 40,73 | 40,90 | 40,35 | 40,55 | -0,37% | - |
| 27.12.2023 | 40,98 | 41,13 | 40,50 | 40,70 | -0,18% | - |
| 22.12.2023 | 40,63 | 41,43 | 40,55 | 40,78 | 0,06% | - |
| 21.12.2023 | 40,83 | 41,10 | 40,35 | 40,75 | 0,12% | - |
| 20.12.2023 | 41,18 | 42,03 | 40,68 | 40,70 | -0,91% | - |
| 19.12.2023 | 40,20 | 41,65 | 40,20 | 41,08 | 1,05% | - |