38,300€
-2,30%
Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 38,30 | 38,40 | 38,20 | 38,30 | -2,30% | - |
| 25.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 24.04.2024 | 40,60 | 40,60 | 38,40 | 38,40 | -3,52% | - |
| 23.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 22.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 19.04.2024 | 39,40 | 39,40 | 39,20 | 39,20 | -0,51% | - |
| 18.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 17.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 16.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 15.04.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 12.04.2024 | 41,20 | 41,40 | 40,20 | 40,20 | -2,90% | 200,00 |
| 11.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -3,72% | - |
| 10.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | - |
| 09.04.2024 | 42,40 | 42,40 | 42,00 | 42,00 | 1,45% | - |
| 08.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 05.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 04.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 03.04.2024 | 41,60 | 41,60 | 41,40 | 41,40 | -0,48% | - |
| 02.04.2024 | 41,80 | 41,80 | 41,60 | 41,60 | -1,77% | - |
| 28.03.2024 | 42,00 | 42,35 | 42,00 | 42,35 | 3,42% | - |
| 27.03.2024 | 40,95 | 40,95 | 40,95 | 40,95 | 1,24% | - |
| 26.03.2024 | 40,45 | 40,45 | 40,45 | 40,45 | -0,98% | - |
| 25.03.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -0,61% | - |
| 22.03.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 2,62% | - |
| 21.03.2024 | 40,05 | 40,05 | 40,05 | 40,05 | 1,26% | - |
| 20.03.2024 | 39,55 | 39,55 | 39,55 | 39,55 | 0,64% | - |
| 19.03.2024 | 39,25 | 39,30 | 39,25 | 39,30 | -0,51% | - |
| 18.03.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,25% | - |
| 15.03.2024 | 39,15 | 39,60 | 39,15 | 39,60 | -0,75% | 15,00 |
| 14.03.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 0,50% | - |
| 13.03.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -2,82% | - |
| 12.03.2024 | 40,85 | 40,85 | 40,85 | 40,85 | 0,49% | - |
| 11.03.2024 | 40,65 | 40,65 | 40,65 | 40,65 | -1,57% | - |
| 08.03.2024 | 41,30 | 41,30 | 41,30 | 41,30 | 1,23% | - |
| 07.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,33% | - |
| 06.03.2024 | 41,35 | 41,35 | 41,35 | 41,35 | 0,85% | - |
| 05.03.2024 | 40,95 | 41,00 | 40,95 | 41,00 | 1,23% | - |
| 04.03.2024 | 40,05 | 40,50 | 40,05 | 40,50 | 1,89% | - |
| 01.03.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 3,25% | - |
| 29.02.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -0,65% | - |
| 28.02.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 0,39% | - |
| 27.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,26% | - |
| 26.02.2024 | 38,75 | 38,75 | 38,70 | 38,70 | -1,40% | 150,00 |
| 23.02.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 2,48% | - |
| 22.02.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -0,91% | - |
| 21.02.2024 | 38,65 | 38,65 | 38,65 | 38,65 | -0,51% | - |
| 20.02.2024 | 38,85 | 38,85 | 38,85 | 38,85 | -0,26% | - |
| 19.02.2024 | 38,95 | 38,95 | 38,95 | 38,95 | -1,02% | - |
| 16.02.2024 | 39,35 | 39,35 | 39,35 | 39,35 | 2,21% | - |
| 15.02.2024 | 38,05 | 38,50 | 38,05 | 38,50 | 2,53% | - |
| 14.02.2024 | 37,50 | 37,55 | 37,50 | 37,55 | -6,36% | - |
| 13.02.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 1,26% | - |
| 12.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 09.02.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,38% | - |
| 08.02.2024 | 39,35 | 39,35 | 39,35 | 39,35 | 0,38% | - |
| 07.02.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,77% | - |
| 06.02.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -1,64% | - |
| 05.02.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -1,86% | - |
| 02.02.2024 | 40,30 | 40,30 | 40,30 | 40,30 | 4,13% | - |
| 01.02.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,77% | - |
| 31.01.2024 | 38,90 | 39,00 | 38,90 | 39,00 | -0,64% | - |
| 30.01.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 2,61% | - |
| 29.01.2024 | 38,25 | 38,25 | 38,25 | 38,25 | -0,39% | - |
| 26.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,19% | - |
| 25.01.2024 | 37,95 | 37,95 | 37,95 | 37,95 | -0,65% | - |
| 24.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,80% | - |
| 23.01.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 1,43% | - |
| 22.01.2024 | 38,35 | 38,35 | 38,35 | 38,35 | 2,27% | - |
| 19.01.2024 | 37,75 | 37,75 | 37,50 | 37,50 | -0,53% | - |
| 18.01.2024 | 37,70 | 37,70 | 37,70 | 37,70 | -0,40% | - |
| 17.01.2024 | 37,85 | 37,85 | 37,85 | 37,85 | -1,56% | - |
| 16.01.2024 | 38,45 | 38,45 | 38,45 | 38,45 | 0,00% | - |
| 15.01.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -0,65% | - |
| 12.01.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -2,52% | - |
| 11.01.2024 | 39,55 | 39,70 | 39,55 | 39,70 | 0,63% | - |
| 10.01.2024 | 38,90 | 39,45 | 38,90 | 39,45 | -0,50% | - |
| 09.01.2024 | 39,65 | 39,65 | 39,65 | 39,65 | 2,06% | - |
| 08.01.2024 | 38,85 | 38,85 | 38,85 | 38,85 | 0,13% | - |
| 05.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,78% | - |
| 04.01.2024 | 38,60 | 38,60 | 38,50 | 38,50 | -3,75% | - |
| 03.01.2024 | 39,95 | 40,00 | 39,95 | 40,00 | 0,13% | - |
| 02.01.2024 | 39,95 | 39,95 | 39,95 | 39,95 | -1,24% | - |
| 29.12.2023 | 40,45 | 40,45 | 40,45 | 40,45 | -0,37% | - |
| 28.12.2023 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 27.12.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 0,74% | - |
| 22.12.2023 | 40,50 | 40,50 | 40,50 | 40,50 | -0,37% | - |
| 21.12.2023 | 40,65 | 40,65 | 40,65 | 40,65 | -0,97% | - |
| 20.12.2023 | 41,05 | 41,05 | 41,05 | 41,05 | 1,48% | - |
| 19.12.2023 | 40,45 | 40,45 | 40,45 | 40,45 | -2,29% | - |
| 18.12.2023 | 41,40 | 41,40 | 41,40 | 41,40 | 1,85% | - |
| 15.12.2023 | 40,65 | 40,65 | 40,65 | 40,65 | 1,12% | - |
| 14.12.2023 | 37,60 | 40,20 | 37,60 | 40,20 | 7,49% | - |
| 13.12.2023 | 37,35 | 37,40 | 37,35 | 37,40 | 2,89% | - |
| 12.12.2023 | 36,35 | 36,35 | 36,35 | 36,35 | 0,14% | - |
| 11.12.2023 | 36,30 | 36,30 | 36,30 | 36,30 | 0,97% | - |
| 08.12.2023 | 35,95 | 35,95 | 35,95 | 35,95 | 0,42% | - |
| 07.12.2023 | 35,00 | 35,80 | 35,00 | 35,80 | 1,13% | - |
| 06.12.2023 | 35,25 | 35,40 | 35,25 | 35,40 | 1,14% | - |
| 05.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -0,14% | - |
| 04.12.2023 | 35,05 | 35,05 | 35,05 | 35,05 | 1,89% | - |