41,980$
2,29%
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 | 41,29 | 42,11 | 41,01 | 41,96 | 2,24% | 485.587,00 |
| 25.04.2024 | 41,46 | 41,46 | 40,33 | 41,04 | -2,75% | 581.057,00 |
| 24.04.2024 | 42,55 | 43,02 | 40,50 | 42,20 | -2,83% | 598.285,00 |
| 23.04.2024 | 42,61 | 43,52 | 42,61 | 43,43 | 2,07% | 517.378,00 |
| 22.04.2024 | 42,69 | 42,97 | 42,36 | 42,55 | -0,16% | 528.616,00 |
| 19.04.2024 | 42,10 | 42,93 | 42,10 | 42,62 | 1,09% | 449.435,00 |
| 18.04.2024 | 42,58 | 42,84 | 42,09 | 42,16 | -0,07% | 412.626,00 |
| 17.04.2024 | 42,70 | 42,75 | 42,11 | 42,19 | -0,59% | 374.941,00 |
| 16.04.2024 | 42,54 | 42,78 | 41,86 | 42,44 | -1,26% | 469.854,00 |
| 15.04.2024 | 43,73 | 44,09 | 42,60 | 42,98 | -1,20% | 291.347,00 |
| 12.04.2024 | 43,78 | 44,03 | 43,09 | 43,50 | -1,27% | 348.747,00 |
| 11.04.2024 | 44,93 | 44,93 | 43,91 | 44,06 | -1,30% | 413.690,00 |
| 10.04.2024 | 45,52 | 46,14 | 44,39 | 44,64 | -4,49% | 572.318,00 |
| 09.04.2024 | 46,24 | 46,75 | 45,50 | 46,74 | 1,17% | 264.965,00 |
| 08.04.2024 | 45,20 | 46,56 | 45,17 | 46,20 | 2,74% | 442.692,00 |
| 05.04.2024 | 44,65 | 45,20 | 44,39 | 44,97 | 0,78% | 261.077,00 |
| 04.04.2024 | 45,62 | 46,06 | 44,61 | 44,62 | -1,37% | 243.241,00 |
| 03.04.2024 | 44,60 | 45,48 | 44,60 | 45,24 | 0,31% | 311.190,00 |
| 02.04.2024 | 45,41 | 45,41 | 44,48 | 45,10 | -0,86% | 395.250,00 |
| 01.04.2024 | 45,71 | 45,71 | 45,10 | 45,49 | -0,61% | 353.040,00 |
| 28.03.2024 | 45,60 | 46,08 | 45,42 | 45,77 | 0,46% | 543.659,00 |
| 27.03.2024 | 44,86 | 45,58 | 44,72 | 45,56 | 2,61% | 476.312,00 |
| 26.03.2024 | 44,22 | 44,59 | 43,96 | 44,40 | 0,93% | 293.800,00 |
| 25.03.2024 | 44,53 | 44,72 | 43,97 | 43,99 | -0,90% | 197.738,00 |
| 22.03.2024 | 44,68 | 44,75 | 44,07 | 44,39 | -0,83% | 246.975,00 |
| 21.03.2024 | 44,21 | 45,28 | 44,20 | 44,76 | 2,15% | 309.503,00 |
| 20.03.2024 | 42,91 | 44,16 | 42,82 | 43,82 | 1,65% | 267.337,00 |
| 19.03.2024 | 42,55 | 43,39 | 42,45 | 43,11 | 0,77% | 334.030,00 |
| 18.03.2024 | 43,02 | 43,06 | 42,58 | 42,78 | -0,81% | 339.915,00 |
| 15.03.2024 | 42,45 | 43,43 | 42,45 | 43,13 | 0,96% | 1.484.635,00 |
| 14.03.2024 | 43,52 | 43,70 | 42,30 | 42,72 | -2,29% | 439.984,00 |
| 13.03.2024 | 43,38 | 44,12 | 43,38 | 43,72 | 0,55% | 348.679,00 |
| 12.03.2024 | 45,24 | 45,24 | 43,47 | 43,48 | -2,97% | 394.132,00 |
| 11.03.2024 | 44,59 | 44,98 | 44,32 | 44,81 | 0,22% | 405.313,00 |
| 08.03.2024 | 45,84 | 45,92 | 44,71 | 44,71 | -1,48% | 462.534,00 |
| 07.03.2024 | 45,00 | 45,86 | 45,00 | 45,38 | 1,34% | 479.829,00 |
| 06.03.2024 | 45,53 | 45,53 | 44,32 | 44,78 | -0,42% | 457.713,00 |
| 05.03.2024 | 44,40 | 45,52 | 44,40 | 44,97 | 0,58% | 569.395,00 |
| 04.03.2024 | 43,89 | 45,58 | 43,89 | 44,71 | 2,33% | 727.579,00 |
| 01.03.2024 | 43,06 | 43,72 | 42,60 | 43,69 | 1,44% | 677.933,00 |
| 29.02.2024 | 42,31 | 43,11 | 42,18 | 43,07 | 2,79% | 663.806,00 |
| 28.02.2024 | 41,67 | 42,19 | 41,67 | 41,90 | -0,52% | 395.379,00 |
| 27.02.2024 | 42,41 | 42,44 | 42,01 | 42,12 | 0,07% | 261.493,00 |
| 26.02.2024 | 41,88 | 42,37 | 41,72 | 42,09 | -0,17% | 318.460,00 |
| 23.02.2024 | 42,60 | 42,70 | 42,13 | 42,16 | -1,03% | 239.145,00 |
| 22.02.2024 | 41,96 | 42,69 | 41,91 | 42,60 | 2,35% | 335.473,00 |
| 21.02.2024 | 41,79 | 41,86 | 41,20 | 41,62 | -0,81% | 377.988,00 |
| 20.02.2024 | 41,67 | 42,18 | 41,63 | 41,96 | -0,40% | 392.927,00 |
| 16.02.2024 | 42,05 | 42,52 | 41,74 | 42,13 | -1,01% | 419.507,00 |
| 15.02.2024 | 41,31 | 42,70 | 40,93 | 42,56 | 4,01% | 521.228,00 |
| 14.02.2024 | 40,78 | 41,08 | 40,38 | 40,92 | -1,02% | 484.555,00 |
| 13.02.2024 | 41,90 | 42,26 | 40,98 | 41,34 | -4,70% | 787.757,00 |
| 12.02.2024 | 42,80 | 43,79 | 42,78 | 43,38 | 1,21% | 563.692,00 |
| 09.02.2024 | 42,58 | 43,28 | 42,25 | 42,86 | 1,11% | 406.754,00 |
| 08.02.2024 | 42,70 | 42,74 | 42,07 | 42,39 | -0,42% | 360.988,00 |
| 07.02.2024 | 42,46 | 42,89 | 42,00 | 42,57 | 0,64% | 729.790,00 |
| 06.02.2024 | 41,79 | 42,34 | 41,62 | 42,30 | 0,86% | 401.500,00 |
| 05.02.2024 | 42,29 | 42,48 | 41,51 | 41,94 | -2,06% | 569.408,00 |
| 02.02.2024 | 43,63 | 44,23 | 42,72 | 42,82 | -2,64% | 798.629,00 |
| 01.02.2024 | 42,31 | 44,00 | 42,31 | 43,98 | 4,96% | 851.541,00 |
| 31.01.2024 | 42,80 | 43,26 | 41,73 | 41,90 | -0,78% | 740.799,00 |
| 30.01.2024 | 42,37 | 42,79 | 41,99 | 42,23 | -1,01% | 731.532,00 |
| 29.01.2024 | 42,03 | 42,75 | 41,76 | 42,66 | 2,35% | 724.117,00 |
| 26.01.2024 | 42,10 | 42,29 | 41,34 | 41,68 | -0,43% | 524.500,00 |
| 25.01.2024 | 42,06 | 42,24 | 41,55 | 41,86 | 1,21% | 324.036,00 |
| 24.01.2024 | 42,17 | 42,29 | 41,30 | 41,36 | -0,60% | 346.369,00 |
| 23.01.2024 | 42,73 | 42,96 | 41,60 | 41,61 | -2,35% | 377.392,00 |
| 22.01.2024 | 42,12 | 43,14 | 42,12 | 42,61 | 1,77% | 496.208,00 |
| 19.01.2024 | 41,35 | 41,87 | 40,87 | 41,87 | 1,53% | 593.653,00 |
| 18.01.2024 | 41,57 | 41,58 | 40,65 | 41,24 | -0,07% | 554.831,00 |
| 17.01.2024 | 40,77 | 41,39 | 40,46 | 41,27 | -0,39% | 441.359,00 |
| 16.01.2024 | 41,87 | 41,90 | 41,17 | 41,43 | -2,06% | 539.059,00 |
| 12.01.2024 | 43,09 | 43,09 | 41,92 | 42,30 | -0,87% | 398.565,00 |
| 11.01.2024 | 43,62 | 44,01 | 42,54 | 42,67 | -1,89% | 585.590,00 |
| 10.01.2024 | 42,72 | 43,51 | 42,50 | 43,49 | 1,80% | 394.771,00 |
| 09.01.2024 | 43,20 | 43,32 | 42,66 | 42,72 | -2,35% | 317.893,00 |
| 08.01.2024 | 42,93 | 43,77 | 42,76 | 43,75 | 2,12% | 682.906,00 |
| 05.01.2024 | 42,09 | 42,99 | 42,00 | 42,84 | 0,68% | 454.491,00 |
| 04.01.2024 | 42,05 | 43,13 | 41,99 | 42,55 | 0,57% | 837.843,00 |
| 03.01.2024 | 43,64 | 43,78 | 42,29 | 42,31 | -3,78% | 586.431,00 |
| 02.01.2024 | 43,70 | 44,05 | 43,17 | 43,97 | -0,48% | 383.964,00 |
| 29.12.2023 | 44,63 | 44,77 | 43,97 | 44,18 | -1,58% | 418.001,00 |
| 28.12.2023 | 44,94 | 45,26 | 44,70 | 44,89 | -0,66% | 269.390,00 |
| 27.12.2023 | 45,52 | 45,56 | 45,04 | 45,19 | -0,04% | 286.592,00 |
| 26.12.2023 | 45,03 | 45,41 | 44,82 | 45,21 | 0,74% | 229.847,00 |
| 22.12.2023 | 45,40 | 45,68 | 44,70 | 44,88 | 0,11% | 374.786,00 |
| 21.12.2023 | 44,90 | 45,10 | 44,36 | 44,83 | 0,76% | 402.165,00 |
| 20.12.2023 | 44,97 | 45,92 | 44,46 | 44,49 | -1,35% | 554.459,00 |
| 19.12.2023 | 44,69 | 45,57 | 44,54 | 45,10 | 1,74% | 634.452,00 |
| 18.12.2023 | 45,40 | 45,64 | 44,33 | 44,33 | -2,01% | 749.893,00 |
| 15.12.2023 | 44,59 | 45,44 | 44,28 | 45,24 | 1,00% | 1.371.750,00 |
| 14.12.2023 | 41,89 | 44,87 | 41,71 | 44,79 | 9,08% | 1.026.522,00 |
| 13.12.2023 | 40,38 | 41,32 | 39,64 | 41,06 | 1,53% | 1.806.410,00 |
| 12.12.2023 | 39,54 | 40,66 | 39,37 | 40,44 | 2,77% | 601.862,00 |
| 11.12.2023 | 39,25 | 39,40 | 39,04 | 39,35 | 0,25% | 326.587,00 |
| 08.12.2023 | 38,72 | 39,33 | 38,72 | 39,25 | 0,90% | 348.212,00 |
| 07.12.2023 | 37,95 | 38,92 | 37,74 | 38,90 | 2,80% | 555.262,00 |
| 06.12.2023 | 38,29 | 38,71 | 37,77 | 37,84 | -0,71% | 390.819,00 |
| 05.12.2023 | 37,92 | 38,19 | 37,58 | 38,11 | 0,00% | 317.860,00 |
| 04.12.2023 | 38,09 | 38,64 | 38,09 | 38,11 | -0,39% | 631.826,00 |