11,530€
1,77%
Echtzeit-Aktienkurs Arlo Technologies
Bid:
Ask:
Aktienkurse zur Arlo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,45 | 11,59 | 11,32 | 11,53 | 1,77% | - |
| 21.11.2024 | 11,11 | 11,49 | 11,04 | 11,33 | 2,72% | - |
| 20.11.2024 | 11,27 | 11,39 | 10,83 | 11,03 | -1,96% | - |
| 19.11.2024 | 10,60 | 11,27 | 10,36 | 11,25 | 6,03% | - |
| 18.11.2024 | 10,61 | 10,94 | 10,42 | 10,61 | -0,09% | - |
| 15.11.2024 | 10,83 | 10,95 | 10,55 | 10,62 | -2,03% | - |
| 14.11.2024 | 10,85 | 10,98 | 10,64 | 10,84 | 0,00% | - |
| 13.11.2024 | 11,03 | 11,15 | 10,73 | 10,84 | -1,54% | - |
| 12.11.2024 | 11,39 | 11,50 | 10,90 | 11,01 | -3,25% | - |
| 11.11.2024 | 11,11 | 11,52 | 10,96 | 11,38 | 2,45% | 70,00 |
| 08.11.2024 | 9,98 | 11,18 | 8,49 | 11,11 | 11,30% | - |
| 07.11.2024 | 10,86 | 11,53 | 8,73 | 9,98 | -8,86% | - |
| 06.11.2024 | 10,37 | 11,39 | 10,37 | 10,95 | 7,72% | 50,00 |
| 05.11.2024 | 9,71 | 10,27 | 9,65 | 10,17 | 4,90% | - |
| 04.11.2024 | 9,45 | 9,74 | 9,31 | 9,69 | 2,11% | - |
| 01.11.2024 | 9,34 | 9,66 | 9,30 | 9,49 | 1,61% | - |
| 31.10.2024 | 9,79 | 10,17 | 9,20 | 9,34 | -4,60% | - |
| 30.10.2024 | 10,08 | 10,09 | 9,72 | 9,79 | -2,88% | - |
| 29.10.2024 | 10,16 | 10,22 | 10,07 | 10,08 | -1,66% | - |
| 28.10.2024 | 10,11 | 10,33 | 10,08 | 10,25 | 1,59% | - |
| 25.10.2024 | 10,05 | 10,29 | 10,01 | 10,09 | 0,60% | - |
| 24.10.2024 | 9,98 | 10,11 | 9,93 | 10,03 | 0,40% | - |
| 23.10.2024 | 10,42 | 10,53 | 9,98 | 9,99 | -4,40% | - |
| 22.10.2024 | 10,53 | 10,54 | 10,24 | 10,45 | -0,57% | - |
| 21.10.2024 | 10,65 | 10,68 | 10,38 | 10,51 | -1,50% | - |
| 18.10.2024 | 10,93 | 11,00 | 10,61 | 10,67 | -2,56% | - |
| 17.10.2024 | 10,92 | 11,11 | 10,85 | 10,95 | 0,27% | - |
| 16.10.2024 | 10,72 | 11,01 | 10,72 | 10,92 | 1,49% | - |
| 15.10.2024 | 10,50 | 10,89 | 10,44 | 10,76 | 2,48% | - |
| 14.10.2024 | 10,12 | 10,57 | 10,03 | 10,50 | 3,75% | - |
| 11.10.2024 | 9,82 | 10,19 | 9,79 | 10,12 | 3,27% | - |
| 10.10.2024 | 9,97 | 10,03 | 9,55 | 9,80 | -1,41% | - |
| 09.10.2024 | 10,12 | 10,30 | 9,93 | 9,94 | -1,78% | - |
| 08.10.2024 | 10,15 | 10,32 | 10,07 | 10,12 | -0,30% | - |
| 07.10.2024 | 10,45 | 10,45 | 10,03 | 10,15 | -2,68% | - |
| 04.10.2024 | 9,99 | 10,46 | 9,99 | 10,43 | 4,40% | - |
| 03.10.2024 | 10,38 | 10,49 | 9,96 | 9,99 | -3,76% | - |
| 02.10.2024 | 10,62 | 10,83 | 10,35 | 10,38 | -2,08% | - |
| 01.10.2024 | 10,88 | 11,00 | 10,36 | 10,60 | -2,39% | - |
| 30.09.2024 | 10,59 | 10,88 | 10,53 | 10,86 | 2,65% | - |
| 27.09.2024 | 10,71 | 10,86 | 10,51 | 10,58 | -1,21% | - |
| 26.09.2024 | 10,79 | 11,01 | 10,32 | 10,71 | -0,65% | - |
| 25.09.2024 | 10,76 | 10,93 | 10,56 | 10,78 | 0,09% | - |
| 24.09.2024 | 10,67 | 11,35 | 10,60 | 10,77 | 1,03% | - |
| 23.09.2024 | 10,49 | 10,88 | 10,48 | 10,66 | 1,52% | - |
| 20.09.2024 | 10,44 | 10,66 | 10,35 | 10,50 | 0,86% | - |
| 19.09.2024 | 10,21 | 10,57 | 10,13 | 10,41 | 1,96% | - |
| 18.09.2024 | 10,31 | 10,49 | 9,87 | 10,21 | -1,07% | - |
| 17.09.2024 | 10,38 | 10,63 | 10,29 | 10,32 | -0,48% | - |
| 16.09.2024 | 10,85 | 10,91 | 10,27 | 10,37 | -4,49% | - |
| 13.09.2024 | 10,40 | 10,99 | 10,40 | 10,86 | 3,70% | - |
| 12.09.2024 | 10,21 | 10,59 | 10,17 | 10,47 | 2,55% | - |
| 11.09.2024 | 10,16 | 10,23 | 9,79 | 10,21 | 0,49% | - |
| 10.09.2024 | 9,96 | 10,21 | 9,89 | 10,16 | 2,01% | - |
| 09.09.2024 | 9,93 | 10,18 | 9,81 | 9,96 | 0,20% | - |
| 06.09.2024 | 10,10 | 10,19 | 9,72 | 9,94 | -1,39% | - |
| 05.09.2024 | 10,23 | 10,32 | 10,08 | 10,08 | -1,66% | - |
| 04.09.2024 | 10,33 | 10,61 | 10,23 | 10,25 | -0,77% | - |
| 03.09.2024 | 10,63 | 10,66 | 10,25 | 10,33 | -2,82% | - |
| 02.09.2024 | 10,61 | 10,63 | 10,20 | 10,63 | 0,09% | - |
| 30.08.2024 | 10,89 | 10,95 | 10,52 | 10,62 | -2,39% | - |
| 29.08.2024 | 10,95 | 11,26 | 10,85 | 10,88 | -1,18% | - |
| 28.08.2024 | 11,10 | 11,28 | 10,81 | 11,01 | -0,90% | - |
| 27.08.2024 | 11,32 | 11,46 | 11,07 | 11,11 | -1,94% | - |
| 26.08.2024 | 11,12 | 11,38 | 11,04 | 11,33 | 1,89% | - |
| 23.08.2024 | 10,78 | 11,18 | 10,77 | 11,12 | 2,96% | - |
| 22.08.2024 | 10,99 | 11,11 | 10,79 | 10,80 | -1,73% | - |
| 21.08.2024 | 10,89 | 11,09 | 10,88 | 10,99 | 0,73% | - |
| 20.08.2024 | 11,07 | 11,09 | 10,58 | 10,91 | -1,53% | - |
| 19.08.2024 | 10,97 | 11,09 | 10,90 | 11,08 | 0,91% | - |
| 16.08.2024 | 11,06 | 11,28 | 10,97 | 10,98 | -0,90% | - |
| 15.08.2024 | 10,89 | 11,48 | 10,76 | 11,08 | 1,72% | - |
| 14.08.2024 | 10,59 | 11,01 | 10,40 | 10,89 | 2,95% | - |
| 13.08.2024 | 11,02 | 11,18 | 10,48 | 10,58 | -3,99% | - |
| 12.08.2024 | 10,44 | 11,06 | 10,38 | 11,02 | 5,76% | - |
| 09.08.2024 | 12,38 | 12,38 | 10,10 | 10,42 | -15,85% | - |
| 08.08.2024 | 11,68 | 12,42 | 11,62 | 12,38 | 6,11% | - |
| 07.08.2024 | 12,19 | 12,60 | 11,60 | 11,67 | -4,42% | - |
| 06.08.2024 | 11,66 | 12,49 | 11,52 | 12,21 | 4,90% | - |
| 05.08.2024 | 12,65 | 12,65 | 11,38 | 11,64 | -8,35% | - |
| 02.08.2024 | 13,53 | 13,72 | 12,25 | 12,70 | -6,20% | - |
| 01.08.2024 | 14,04 | 14,29 | 13,36 | 13,54 | -3,22% | - |
| 31.07.2024 | 13,91 | 14,32 | 13,77 | 13,99 | 0,43% | - |
| 30.07.2024 | 14,15 | 14,39 | 13,83 | 13,93 | -1,42% | - |
| 29.07.2024 | 14,27 | 14,82 | 14,01 | 14,13 | -0,77% | - |
| 26.07.2024 | 14,44 | 14,68 | 14,19 | 14,24 | -1,45% | - |
| 25.07.2024 | 14,69 | 14,79 | 14,25 | 14,45 | -2,03% | - |
| 24.07.2024 | 15,16 | 15,16 | 14,60 | 14,75 | -2,83% | - |
| 23.07.2024 | 14,76 | 15,32 | 14,73 | 15,18 | 2,71% | - |
| 22.07.2024 | 15,25 | 15,40 | 14,49 | 14,78 | -3,08% | - |
| 19.07.2024 | 15,29 | 15,64 | 14,96 | 15,25 | 0,07% | - |
| 18.07.2024 | 15,68 | 15,89 | 14,99 | 15,24 | -2,37% | - |
| 17.07.2024 | 15,59 | 15,84 | 15,16 | 15,61 | -0,06% | - |
| 16.07.2024 | 15,47 | 16,24 | 15,43 | 15,62 | 1,03% | - |
| 15.07.2024 | 14,71 | 15,58 | 14,71 | 15,46 | 5,31% | - |
| 12.07.2024 | 15,28 | 15,47 | 14,66 | 14,68 | -3,93% | - |
| 11.07.2024 | 15,20 | 15,50 | 14,67 | 15,28 | 0,20% | - |
| 10.07.2024 | 15,50 | 15,50 | 14,61 | 15,25 | -0,07% | 50,00 |
| 09.07.2024 | 12,75 | 15,67 | 12,75 | 15,26 | 19,87% | 68,00 |
| 08.07.2024 | 12,40 | 12,88 | 12,39 | 12,73 | 2,74% | - |