Echtzeit-Aktienkurs Artisan Partners Asset Management Inc.
Bid:
Ask:
Aktienkurse zur Artisan Partners Asset Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 47,08 | 48,08 | 46,83 | 47,52 | 0,16% | - |
| 25.02.2021 | 47,46 | 47,47 | 47,44 | 47,44 | -4,11% | - |
| 24.02.2021 | 48,29 | 49,58 | 48,04 | 49,48 | 4,39% | - |
| 23.02.2021 | 47,22 | 47,85 | 46,67 | 47,40 | -1,33% | - |
| 22.02.2021 | 47,75 | 48,95 | 47,61 | 48,04 | -1,61% | - |
| 19.02.2021 | 48,20 | 49,51 | 47,86 | 48,82 | 1,02% | - |
| 18.02.2021 | 48,53 | 48,94 | 48,01 | 48,33 | -4,55% | - |
| 17.02.2021 | 50,60 | 51,04 | 49,76 | 50,63 | -1,82% | - |
| 16.02.2021 | 52,81 | 52,98 | 51,52 | 51,57 | -1,95% | - |
| 12.02.2021 | 51,92 | 52,88 | 51,64 | 52,60 | 0,85% | - |
| 11.02.2021 | 51,64 | 52,41 | 50,38 | 52,15 | -2,38% | - |
| 10.02.2021 | 53,69 | 54,39 | 53,13 | 53,42 | -1,05% | - |
| 09.02.2021 | 53,77 | 54,57 | 53,10 | 53,99 | 0,40% | - |
| 08.02.2021 | 54,20 | 54,21 | 52,95 | 53,77 | 0,70% | - |
| 05.02.2021 | 53,13 | 53,83 | 52,88 | 53,40 | 2,00% | - |
| 04.02.2021 | 52,26 | 52,43 | 52,17 | 52,35 | 5,50% | - |
| 03.02.2021 | 51,87 | 52,39 | 49,08 | 49,62 | -2,38% | - |
| 02.02.2021 | 50,03 | 51,25 | 49,70 | 50,83 | 1,72% | - |
| 01.02.2021 | 48,41 | 50,12 | 47,72 | 49,97 | 2,82% | - |
| 29.01.2021 | 50,17 | 50,60 | 0,00 | 48,60 | -5,95% | - |
| 28.01.2021 | 51,35 | 52,49 | 51,10 | 51,68 | 4,30% | - |
| 27.01.2021 | 50,87 | 51,81 | 49,29 | 49,55 | -5,26% | - |
| 26.01.2021 | 52,02 | 52,42 | 52,01 | 52,30 | -1,44% | - |
| 25.01.2021 | 53,07 | 53,07 | 53,06 | 53,06 | 0,53% | - |
| 22.01.2021 | 52,13 | 52,90 | 51,97 | 52,78 | -0,79% | - |
| 21.01.2021 | 53,63 | 54,39 | 53,10 | 53,20 | -2,01% | - |
| 20.01.2021 | 54,29 | 54,36 | 53,58 | 54,29 | 2,15% | - |
| 19.01.2021 | 52,59 | 53,26 | 52,48 | 53,15 | 0,99% | - |
| 15.01.2021 | 51,58 | 53,05 | 51,25 | 52,63 | -1,75% | - |
| 14.01.2021 | 54,83 | 55,17 | 53,45 | 53,57 | -1,70% | - |
| 13.01.2021 | 54,42 | 54,50 | 54,41 | 54,49 | 5,00% | - |
| 12.01.2021 | 53,08 | 53,13 | 51,60 | 51,90 | -0,31% | - |
| 11.01.2021 | 51,74 | 52,61 | 51,54 | 52,06 | 0,79% | - |
| 08.01.2021 | 51,70 | 52,09 | 51,10 | 51,65 | -1,13% | - |
| 07.01.2021 | 52,83 | 53,32 | 51,61 | 52,24 | -3,90% | - |
| 06.01.2021 | 52,36 | 55,22 | 52,22 | 54,36 | 8,33% | - |
| 05.01.2021 | 49,46 | 50,56 | 49,07 | 50,18 | 2,18% | - |
| 04.01.2021 | 50,46 | 50,50 | 48,69 | 49,11 | -2,58% | - |
| 31.12.2020 | 49,88 | 50,57 | 49,83 | 50,41 | 1,50% | - |
| 30.12.2020 | 49,86 | 49,97 | 49,25 | 49,66 | 0,90% | - |
| 29.12.2020 | 48,71 | 49,46 | 48,68 | 49,22 | 0,03% | - |
| 28.12.2020 | 46,80 | 50,71 | 46,80 | 49,20 | -1,25% | - |
| 24.12.2020 | 50,08 | 51,35 | 49,47 | 49,83 | -0,19% | - |
| 23.12.2020 | 49,50 | 50,01 | 49,10 | 49,92 | 0,32% | - |
| 22.12.2020 | 49,87 | 50,25 | 49,37 | 49,76 | -0,11% | - |
| 21.12.2020 | 48,79 | 49,88 | 48,71 | 49,82 | -0,83% | - |
| 18.12.2020 | 49,93 | 50,36 | 49,16 | 50,23 | 0,66% | - |
| 17.12.2020 | 49,50 | 57,71 | 49,50 | 49,90 | -4,10% | - |
| 16.12.2020 | 50,69 | 52,52 | 49,39 | 52,04 | 7,44% | - |
| 15.12.2020 | 47,56 | 48,83 | 47,46 | 48,43 | 0,69% | - |
| 14.12.2020 | 47,98 | 48,10 | 47,98 | 48,10 | -0,82% | - |
| 11.12.2020 | 47,97 | 48,51 | 47,54 | 48,50 | 1,67% | - |
| 10.12.2020 | 48,35 | 48,49 | 47,60 | 47,71 | -2,63% | - |
| 09.12.2020 | 49,68 | 49,68 | 48,48 | 49,00 | -0,26% | - |
| 08.12.2020 | 48,82 | 50,68 | 47,52 | 49,13 | 3,26% | - |
| 07.12.2020 | 48,34 | 49,18 | 47,58 | 47,58 | 1,02% | - |
| 04.12.2020 | 48,54 | 48,54 | 43,20 | 47,10 | -2,39% | - |
| 03.12.2020 | 48,16 | 48,25 | 48,16 | 48,25 | 4,11% | - |
| 02.12.2020 | 45,61 | 47,10 | 44,16 | 46,35 | 0,59% | - |
| 01.12.2020 | 46,34 | 46,40 | 45,57 | 46,08 | 2,80% | - |
| 30.11.2020 | 45,46 | 45,64 | 44,79 | 44,82 | -4,25% | - |
| 27.11.2020 | 45,81 | 46,82 | 45,54 | 46,81 | 0,84% | - |
| 25.11.2020 | 46,16 | 46,93 | 45,17 | 46,42 | -1,62% | - |
| 24.11.2020 | 46,26 | 47,29 | 46,11 | 47,19 | 3,76% | - |
| 23.11.2020 | 45,30 | 45,62 | 45,06 | 45,48 | 1,64% | - |
| 20.11.2020 | 45,23 | 45,45 | 44,34 | 44,74 | -1,04% | - |
| 19.11.2020 | 44,74 | 46,37 | 44,74 | 45,21 | 0,22% | - |
| 18.11.2020 | 46,43 | 46,51 | 45,09 | 45,11 | -2,75% | - |
| 17.11.2020 | 45,33 | 46,39 | 45,02 | 46,39 | 2,11% | - |
| 16.11.2020 | 45,65 | 45,99 | 45,04 | 45,43 | 3,02% | - |
| 13.11.2020 | 43,55 | 44,28 | 43,55 | 44,10 | -0,05% | - |
| 12.11.2020 | 43,98 | 44,12 | 43,98 | 44,12 | -4,02% | - |
| 11.11.2020 | 45,97 | 45,97 | 45,96 | 45,97 | -1,70% | - |
| 10.11.2020 | 45,86 | 47,63 | 0,00 | 46,76 | 3,92% | - |
| 09.11.2020 | 44,55 | 45,68 | 44,20 | 45,00 | 5,81% | - |
| 06.11.2020 | 43,37 | 43,58 | 42,42 | 42,53 | -3,24% | - |
| 05.11.2020 | 43,80 | 44,20 | 0,00 | 43,95 | 2,23% | - |
| 04.11.2020 | 42,79 | 43,55 | 42,24 | 42,99 | 0,06% | - |
| 03.11.2020 | 42,73 | 43,51 | 42,12 | 42,97 | 3,11% | - |
| 02.11.2020 | 41,21 | 41,96 | 41,07 | 41,67 | 4,28% | - |
| 30.10.2020 | 40,06 | 40,80 | 38,93 | 39,96 | -0,11% | - |
| 29.10.2020 | 40,26 | 40,70 | 39,79 | 40,01 | -0,19% | - |
| 28.10.2020 | 40,29 | 41,74 | 39,96 | 40,08 | -3,85% | - |
| 27.10.2020 | 42,47 | 43,02 | 41,61 | 41,69 | -2,08% | - |
| 26.10.2020 | 42,06 | 42,67 | 41,41 | 42,57 | -3,34% | - |
| 23.10.2020 | 43,31 | 44,04 | 42,78 | 44,04 | 0,94% | - |
| 22.10.2020 | 44,15 | 44,46 | 43,23 | 43,63 | 2,15% | - |
| 21.10.2020 | 45,81 | 46,03 | 42,70 | 42,71 | -6,20% | - |
| 20.10.2020 | 46,09 | 46,25 | 45,47 | 45,54 | -2,12% | - |
| 19.10.2020 | 45,82 | 46,52 | 45,34 | 46,52 | 3,15% | - |
| 16.10.2020 | 45,75 | 46,19 | 45,10 | 45,10 | 0,27% | - |
| 15.10.2020 | 45,26 | 46,03 | 44,98 | 44,98 | -3,99% | - |
| 14.10.2020 | 46,42 | 46,85 | 45,86 | 46,85 | 2,64% | - |
| 13.10.2020 | 45,39 | 45,80 | 45,02 | 45,65 | 1,16% | - |
| 12.10.2020 | 44,37 | 45,36 | 44,37 | 45,12 | 2,36% | - |
| 09.10.2020 | 43,37 | 44,25 | 42,75 | 44,08 | 3,30% | - |
| 08.10.2020 | 42,08 | 42,94 | 41,80 | 42,67 | 6,57% | - |
| 07.10.2020 | 40,04 | 40,84 | 39,53 | 40,04 | 1,96% | - |
| 06.10.2020 | 39,17 | 40,36 | 39,12 | 39,27 | -0,56% | - |
| 05.10.2020 | 39,21 | 39,50 | 0,00 | 39,49 | 1,86% | - |