Arteris, Inc. AIP
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$24,01+0,37 (+1,57 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23,96 | +1,35 % | $23,92 | $24,27 | $23,41 | 505,14K |
| 2026-09-30 | $23,64 | +1,63 % | $23,53 | $23,74 | $22,75 | 1,03M |
| 2026-09-29 | $23,26 | +0,61 % | $23,41 | $23,45 | $22,88 | 442,00K |
| 2026-09-28 | $23,12 | -3,22 % | $23,53 | $23,70 | $22,54 | 659,70K |
| 2026-09-25 | $23,89 | -1,24 % | $24,60 | $24,98 | $23,82 | 578,90K |
| 2026-09-24 | $24,19 | 0,00 % | $23,63 | $24,35 | $23,20 | 538,90K |
| 2026-09-23 | $24,19 | -2,38 % | $24,64 | $24,68 | $23,82 | 468,00K |
| 2026-09-22 | $24,78 | +2,57 % | $23,85 | $24,81 | $23,65 | 894,80K |
| 2026-09-21 | $24,16 | +8,34 % | $23,55 | $24,43 | $23,03 | 727,20K |
| 2026-09-18 | $22,30 | -0,31 % | $22,49 | $22,63 | $22,03 | 1,71M |
| 2026-09-17 | $22,37 | +7,19 % | $21,51 | $22,75 | $21,51 | 724,70K |
| 2026-09-16 | $20,87 | +2,25 % | $20,76 | $21,18 | $20,38 | 540,00K |
| 2026-09-15 | $20,41 | -0,97 % | $20,61 | $21,29 | $20,02 | 557,90K |
| 2026-09-14 | $20,61 | -9,17 % | $21,75 | $21,75 | $20,53 | 735,90K |
| 2026-09-11 | $22,69 | +1,25 % | $22,88 | $23,49 | $22,65 | 480,50K |
| 2026-09-10 | $22,41 | -1,15 % | $22,11 | $22,79 | $21,80 | 478,20K |
| 2026-09-09 | $22,67 | -0,22 % | $22,47 | $23,63 | $22,46 | 541,60K |
| 2026-09-08 | $22,72 | +6,32 % | $21,37 | $22,95 | $21,37 | 787,80K |
| 2026-09-04 | $21,37 | +3,34 % | $20,99 | $21,69 | $20,84 | 550,70K |
| 2026-09-03 | $20,68 | -0,77 % | $20,80 | $21,14 | $20,12 | 624,30K |
| 2026-09-02 | $20,84 | +0,48 % | $20,61 | $20,88 | $20,06 | 1,04M |
| 2026-09-01 | $20,74 | -5,21 % | $21,16 | $21,55 | $20,45 | 855,70K |
| 2026-08-31 | $21,88 | -0,59 % | $22,22 | $22,65 | $21,61 | 1,14M |
| 2026-08-28 | $22,01 | -6,78 % | $23,29 | $23,65 | $21,93 | 758,60K |
| 2026-08-27 | $23,61 | +3,51 % | $23,59 | $23,96 | $22,77 | 831,00K |
| 2026-08-26 | $22,81 | -1,81 % | $23,22 | $23,46 | $22,71 | 551,50K |
| 2026-08-25 | $23,23 | +2,74 % | $23,41 | $23,64 | $22,91 | 568,30K |
| 2026-08-24 | $22,61 | -5,36 % | $23,37 | $23,39 | $22,46 | 862,30K |
| 2026-08-21 | $23,89 | -0,29 % | $24,35 | $24,55 | $23,05 | 551,70K |
| 2026-08-20 | $23,96 | -3,50 % | $24,73 | $24,92 | $23,44 | 599,70K |
| 2026-08-19 | $24,83 | -3,80 % | $26,06 | $26,20 | $24,21 | 594,60K |
| 2026-08-18 | $25,81 | -7,26 % | $26,50 | $26,82 | $25,01 | 700,40K |
| 2026-08-17 | $27,83 | -1,73 % | $28,17 | $29,00 | $27,75 | 663,30K |
| 2026-08-14 | $28,32 | +2,65 % | $27,70 | $28,57 | $27,51 | 426,10K |
| 2026-08-13 | $27,59 | -2,09 % | $27,93 | $28,74 | $27,50 | 452,90K |
| 2026-08-12 | $28,18 | +2,66 % | $28,53 | $29,10 | $28,11 | 582,40K |
| 2026-08-11 | $27,45 | +1,18 % | $27,84 | $28,18 | $27,20 | 626,20K |
| 2026-08-10 | $27,13 | -8,90 % | $30,12 | $30,80 | $27,08 | 786,40K |
| 2026-08-07 | $29,78 | -5,82 % | $31,67 | $33,57 | $29,50 | 1,18M |
| 2026-08-06 | $31,62 | +2,23 % | $29,86 | $31,90 | $29,29 | 1,05M |
| 2026-08-05 | $30,93 | -3,61 % | $32,02 | $32,78 | $30,90 | 523,50K |
| 2026-08-04 | $32,09 | +6,58 % | $32,00 | $32,50 | $31,13 | 959,50K |
| 2026-08-03 | $30,11 | +0,77 % | $28,66 | $30,61 | $28,09 | 815,20K |
| 2026-07-31 | $29,88 | +1,98 % | $30,85 | $31,72 | $29,02 | 574,00K |
| 2026-07-30 | $29,30 | +8,68 % | $28,74 | $30,27 | $28,74 | 494,00K |
| 2026-07-29 | $26,96 | -6,91 % | $28,64 | $29,22 | $26,63 | 694,60K |
| 2026-07-28 | $28,96 | -4,33 % | $29,19 | $29,25 | $26,75 | 688,50K |
| 2026-07-27 | $30,27 | +0,03 % | $31,45 | $31,45 | $28,65 | 546,00K |
| 2026-07-24 | $30,26 | -9,21 % | $33,29 | $33,29 | $30,17 | 475,50K |
| 2026-07-23 | $33,33 | -0,60 % | $32,93 | $34,30 | $32,64 | 386,30K |
| 2026-07-22 | $33,53 | -2,02 % | $32,67 | $34,49 | $32,67 | 523,70K |
| 2026-07-21 | $34,22 | +11,54 % | $32,47 | $34,30 | $32,30 | 560,70K |
| 2026-07-20 | $30,68 | -1,16 % | $31,36 | $32,87 | $30,49 | 635,10K |
| 2026-07-17 | $31,04 | +0,03 % | $29,46 | $31,95 | $28,75 | 835,00K |
| 2026-07-16 | $31,03 | -5,05 % | $31,61 | $32,43 | $30,18 | 856,10K |
| 2026-07-15 | $32,68 | -2,18 % | $33,91 | $33,91 | $31,41 | 530,40K |
| 2026-07-14 | $33,41 | +1,89 % | $35,01 | $35,33 | $33,19 | 540,80K |
| 2026-07-13 | $32,79 | -5,69 % | $33,81 | $34,08 | $32,53 | 452,60K |
| 2026-07-10 | $34,77 | -3,71 % | $35,46 | $35,76 | $34,11 | 396,40K |
| 2026-07-09 | $36,11 | +4,79 % | $35,89 | $36,84 | $35,27 | 556,10K |
| 2026-07-08 | $34,46 | +10,03 % | $30,98 | $34,53 | $30,75 | 1,09M |
| 2026-07-07 | $31,32 | -10,05 % | $33,10 | $33,29 | $31,16 | 1,36M |
| 2026-07-06 | $34,82 | -0,68 % | $35,32 | $37,71 | $34,60 | 1,09M |
| 2026-07-02 | $35,06 | -19,97 % | $43,51 | $43,51 | $34,21 | 1,76M |
| 2026-07-01 | $43,81 | -9,84 % | $47,36 | $47,88 | $43,61 | 1,33M |
| 2026-06-30 | $48,59 | +2,60 % | $47,08 | $50,26 | $47,00 | 1,55M |
| 2026-06-29 | $47,36 | +9,40 % | $43,86 | $47,58 | $43,00 | 1,39M |
| 2026-06-26 | $43,29 | -0,69 % | $41,99 | $44,01 | $40,96 | 2,57M |
| 2026-06-25 | $43,59 | +6,24 % | $42,99 | $44,07 | $40,69 | 750,40K |
| 2026-06-24 | $41,03 | -0,46 % | $41,93 | $42,23 | $39,89 | 875,40K |
| 2026-06-23 | $41,22 | -7,37 % | $41,26 | $42,99 | $40,85 | 675,40K |
| 2026-06-22 | $44,50 | +0,88 % | $44,81 | $45,30 | $43,12 | 1,16M |
| 2026-06-18 | $44,11 | +4,67 % | $43,86 | $44,85 | $42,08 | 1,06M |
| 2026-06-17 | $42,14 | +1,40 % | $42,56 | $43,23 | $41,34 | 682,80K |
| 2026-06-16 | $41,56 | -4,74 % | $43,15 | $44,94 | $41,29 | 1,29M |
| 2026-06-15 | $43,63 | +6,41 % | $42,48 | $43,82 | $41,13 | 1,34M |
| 2026-06-12 | $41,00 | +9,89 % | $37,06 | $41,56 | $36,30 | 1,36M |
| 2026-06-11 | $37,31 | +11,34 % | $34,01 | $37,51 | $33,81 | 1,05M |
| 2026-06-10 | $33,51 | -0,74 % | $32,92 | $35,09 | $32,42 | 811,50K |
| 2026-06-09 | $33,76 | -4,25 % | $35,79 | $36,31 | $31,92 | 738,60K |
| 2026-06-08 | $35,26 | +2,86 % | $34,85 | $35,50 | $33,97 | 820,60K |
| 2026-06-05 | $34,28 | -7,82 % | $35,84 | $35,94 | $33,24 | 862,30K |
| 2026-06-04 | $37,19 | -0,67 % | $35,45 | $37,44 | $34,34 | 822,50K |
| 2026-06-03 | $37,44 | -1,32 % | $37,83 | $38,99 | $36,26 | 1,10M |
| 2026-06-02 | $37,94 | +5,36 % | $36,01 | $38,00 | $35,79 | 1,24M |
| 2026-06-01 | $36,01 | +0,17 % | $35,55 | $36,58 | $34,87 | 1,20M |
| 2026-05-29 | $35,95 | -2,63 % | $37,33 | $37,95 | $34,88 | 1,47M |
| 2026-05-28 | $36,92 | -0,05 % | $36,94 | $37,88 | $36,05 | 938,00K |
| 2026-05-27 | $36,94 | -2,56 % | $38,12 | $38,42 | $36,72 | 912,70K |
| 2026-05-26 | $37,91 | +4,49 % | $37,29 | $38,03 | $35,51 | 1,17M |