14,270€
0,97%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,16 | 14,29 | 14,16 | 14,27 | 0,97% | - |
| 05.06.2025 | 12,68 | 14,24 | 12,61 | 14,13 | 10,37% | - |
| 04.06.2025 | 12,89 | 12,96 | 12,74 | 12,81 | -0,74% | - |
| 03.06.2025 | 12,64 | 12,93 | 12,58 | 12,90 | 2,42% | - |
| 02.06.2025 | 12,68 | 12,68 | 12,34 | 12,60 | -0,92% | - |
| 30.05.2025 | 12,10 | 12,75 | 11,94 | 12,71 | 5,00% | - |
| 29.05.2025 | 12,00 | 12,68 | 11,84 | 12,11 | 0,85% | - |
| 28.05.2025 | 12,10 | 12,15 | 11,86 | 12,01 | -0,62% | - |
| 27.05.2025 | 11,79 | 12,09 | 11,76 | 12,08 | 2,22% | 100,00 |
| 26.05.2025 | 11,70 | 11,83 | 11,66 | 11,82 | 1,07% | - |
| 23.05.2025 | 12,02 | 12,04 | 11,68 | 11,69 | -2,70% | - |
| 22.05.2025 | 12,03 | 12,15 | 11,95 | 12,02 | -0,17% | - |
| 21.05.2025 | 12,03 | 12,22 | 11,85 | 12,04 | -0,27% | - |
| 20.05.2025 | 12,11 | 12,21 | 11,98 | 12,07 | -0,41% | - |
| 19.05.2025 | 12,28 | 12,28 | 11,89 | 12,12 | -1,46% | - |
| 16.05.2025 | 12,33 | 12,41 | 12,20 | 12,30 | -0,08% | - |
| 15.05.2025 | 12,30 | 12,33 | 12,03 | 12,31 | -0,12% | - |
| 14.05.2025 | 12,27 | 12,34 | 12,02 | 12,33 | 0,78% | - |
| 13.05.2025 | 12,02 | 12,37 | 11,84 | 12,23 | 2,19% | - |
| 12.05.2025 | 11,06 | 12,03 | 11,06 | 11,97 | 8,50% | - |
| 09.05.2025 | 9,48 | 11,08 | 9,27 | 11,03 | 16,44% | - |
| 08.05.2025 | 9,12 | 9,95 | 9,12 | 9,47 | 3,42% | - |
| 07.05.2025 | 9,17 | 9,22 | 9,01 | 9,16 | 0,60% | - |
| 06.05.2025 | 9,06 | 9,15 | 8,77 | 9,11 | 0,61% | - |
| 05.05.2025 | 9,07 | 9,31 | 8,87 | 9,05 | -1,20% | - |
| 02.05.2025 | 8,92 | 9,25 | 8,68 | 9,16 | 5,29% | - |
| 30.04.2025 | 8,72 | 8,76 | 8,29 | 8,70 | -0,03% | - |
| 29.04.2025 | 8,71 | 8,80 | 8,57 | 8,70 | 0,25% | - |
| 28.04.2025 | 8,68 | 8,79 | 8,48 | 8,68 | -0,39% | - |
| 25.04.2025 | 8,55 | 8,72 | 8,37 | 8,72 | 1,92% | - |
| 24.04.2025 | 8,30 | 8,55 | 8,16 | 8,55 | 3,29% | - |
| 23.04.2025 | 8,09 | 8,58 | 8,09 | 8,28 | 2,50% | - |
| 22.04.2025 | 7,80 | 8,18 | 7,80 | 8,08 | -0,23% | - |
| 17.04.2025 | 8,11 | 8,22 | 7,90 | 8,10 | 0,50% | - |
| 16.04.2025 | 8,15 | 8,20 | 7,84 | 8,06 | -1,14% | - |
| 15.04.2025 | 7,98 | 8,21 | 7,26 | 8,15 | 1,29% | - |
| 14.04.2025 | 8,00 | 8,35 | 7,77 | 8,05 | 3,05% | - |
| 11.04.2025 | 7,88 | 7,93 | 7,50 | 7,81 | -1,61% | - |
| 10.04.2025 | 8,56 | 8,65 | 7,79 | 7,94 | -8,39% | - |
| 09.04.2025 | 7,46 | 9,05 | 7,41 | 8,66 | 13,01% | - |
| 08.04.2025 | 7,99 | 8,36 | 7,40 | 7,67 | -3,89% | - |
| 07.04.2025 | 7,73 | 8,25 | 7,24 | 7,98 | 3,25% | 8.300,00 |
| 04.04.2025 | 7,70 | 7,74 | 7,15 | 7,72 | -0,23% | - |
| 03.04.2025 | 8,88 | 8,88 | 7,51 | 7,74 | -12,63% | - |
| 02.04.2025 | 9,02 | 9,07 | 8,68 | 8,86 | -1,91% | - |
| 01.04.2025 | 9,13 | 9,27 | 8,96 | 9,03 | -1,28% | - |
| 31.03.2025 | 9,47 | 9,48 | 9,04 | 9,15 | -3,58% | - |
| 28.03.2025 | 9,72 | 9,72 | 9,29 | 9,49 | -2,29% | - |
| 27.03.2025 | 9,94 | 10,03 | 9,69 | 9,71 | -2,54% | - |
| 26.03.2025 | 9,79 | 9,99 | 9,75 | 9,97 | 1,59% | - |
| 25.03.2025 | 10,06 | 10,16 | 9,78 | 9,81 | -2,56% | - |
| 24.03.2025 | 9,77 | 10,15 | 9,77 | 10,07 | 3,48% | - |
| 21.03.2025 | 9,86 | 9,92 | 9,59 | 9,73 | -1,03% | - |
| 20.03.2025 | 9,97 | 10,23 | 9,76 | 9,83 | -1,38% | - |
| 19.03.2025 | 9,69 | 10,05 | 9,61 | 9,97 | 2,86% | - |
| 18.03.2025 | 10,11 | 10,11 | 9,60 | 9,69 | -4,52% | 200,00 |
| 17.03.2025 | 9,73 | 10,27 | 9,66 | 10,15 | 3,89% | - |
| 14.03.2025 | 9,71 | 10,01 | 9,69 | 9,77 | 0,83% | 159,00 |
| 13.03.2025 | 9,72 | 9,87 | 9,44 | 9,69 | -0,72% | - |
| 12.03.2025 | 10,02 | 10,22 | 9,67 | 9,76 | -2,20% | - |
| 11.03.2025 | 10,13 | 10,48 | 9,96 | 9,98 | -0,99% | - |
| 10.03.2025 | 10,79 | 10,89 | 10,04 | 10,08 | -7,44% | - |
| 07.03.2025 | 10,97 | 11,10 | 10,61 | 10,89 | -0,75% | - |
| 06.03.2025 | 11,38 | 11,41 | 10,91 | 10,97 | -3,30% | - |
| 05.03.2025 | 11,14 | 11,42 | 10,91 | 11,35 | 1,38% | - |
| 04.03.2025 | 11,59 | 11,67 | 10,51 | 11,19 | -3,24% | - |
| 03.03.2025 | 13,77 | 13,94 | 11,51 | 11,57 | -16,21% | - |
| 28.02.2025 | 11,46 | 13,95 | 11,22 | 13,81 | 20,17% | - |
| 27.02.2025 | 11,33 | 11,73 | 11,18 | 11,49 | 1,43% | - |
| 26.02.2025 | 11,18 | 11,44 | 11,04 | 11,33 | 0,73% | - |
| 25.02.2025 | 11,03 | 11,30 | 10,85 | 11,24 | 2,18% | - |
| 24.02.2025 | 10,96 | 11,10 | 10,82 | 11,00 | 0,46% | - |
| 21.02.2025 | 10,70 | 11,09 | 10,67 | 10,95 | 2,55% | - |
| 20.02.2025 | 10,97 | 11,09 | 10,53 | 10,68 | -2,51% | - |
| 19.02.2025 | 11,14 | 11,21 | 10,90 | 10,96 | -1,81% | 20,00 |
| 18.02.2025 | 11,09 | 11,34 | 11,03 | 11,16 | 0,63% | - |
| 17.02.2025 | 11,04 | 11,09 | 11,04 | 11,09 | 0,59% | - |
| 14.02.2025 | 10,97 | 11,05 | 10,80 | 11,02 | 0,48% | - |
| 13.02.2025 | 10,85 | 11,13 | 10,73 | 10,97 | 1,11% | - |
| 12.02.2025 | 11,12 | 11,12 | 10,59 | 10,85 | -2,60% | - |
| 11.02.2025 | 11,22 | 11,30 | 11,03 | 11,14 | -0,71% | - |
| 10.02.2025 | 10,82 | 11,24 | 10,75 | 11,22 | 3,70% | - |
| 07.02.2025 | 10,97 | 11,11 | 10,68 | 10,82 | -1,01% | - |
| 06.02.2025 | 11,08 | 11,20 | 10,70 | 10,93 | -1,24% | - |
| 05.02.2025 | 11,20 | 11,26 | 11,04 | 11,07 | -0,78% | - |
| 04.02.2025 | 10,91 | 11,19 | 10,75 | 11,16 | 2,01% | - |
| 03.02.2025 | 11,20 | 11,44 | 10,75 | 10,94 | -3,10% | - |
| 31.01.2025 | 11,24 | 11,49 | 11,17 | 11,29 | 0,33% | - |
| 30.01.2025 | 11,25 | 11,70 | 11,19 | 11,25 | -0,07% | - |
| 29.01.2025 | 11,43 | 11,57 | 10,98 | 11,26 | -1,55% | - |
| 28.01.2025 | 11,16 | 11,59 | 11,00 | 11,43 | 2,44% | - |
| 27.01.2025 | 11,27 | 11,31 | 10,96 | 11,16 | -1,22% | - |
| 24.01.2025 | 11,52 | 11,64 | 11,18 | 11,30 | -1,80% | - |
| 23.01.2025 | 11,36 | 11,58 | 11,15 | 11,51 | 1,12% | - |
| 22.01.2025 | 11,69 | 11,88 | 11,27 | 11,38 | -2,96% | - |
| 21.01.2025 | 11,40 | 11,88 | 11,40 | 11,73 | 2,85% | - |
| 20.01.2025 | 11,48 | 11,50 | 11,39 | 11,40 | -0,85% | - |
| 17.01.2025 | 11,60 | 11,80 | 11,37 | 11,50 | -0,86% | - |
| 16.01.2025 | 11,29 | 11,64 | 11,26 | 11,60 | 3,07% | - |
| 15.01.2025 | 11,21 | 11,65 | 11,21 | 11,25 | 0,31% | - |