7,730€
-0,15%
Echtzeit-Aktienkurs Arlo Technologies
Bid:
Ask:
Aktienkurse zur Arlo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 11,06 | 11,57 | 10,87 | 11,22 | 1,88% | - |
| 13.01.2025 | 11,19 | 11,24 | 10,64 | 11,01 | -1,89% | - |
| 10.01.2025 | 11,51 | 11,54 | 10,91 | 11,22 | -2,50% | - |
| 09.01.2025 | 11,50 | 11,53 | 11,49 | 11,51 | -0,02% | - |
| 08.01.2025 | 11,13 | 11,57 | 10,93 | 11,51 | 3,51% | - |
| 07.01.2025 | 11,01 | 11,49 | 10,92 | 11,12 | 1,21% | - |
| 06.01.2025 | 10,86 | 11,30 | 10,66 | 10,99 | 2,04% | - |
| 03.01.2025 | 10,68 | 10,81 | 10,57 | 10,77 | 0,89% | - |
| 02.01.2025 | 11,01 | 11,05 | 10,49 | 10,68 | -1,50% | 3.001,00 |
| 30.12.2024 | 11,00 | 11,03 | 10,84 | 10,84 | -0,66% | - |
| 27.12.2024 | 10,95 | 11,31 | 10,82 | 10,91 | 0,00% | - |
| 23.12.2024 | 10,82 | 11,24 | 10,80 | 10,91 | -1,09% | - |
| 20.12.2024 | 11,05 | 11,28 | 10,72 | 11,03 | -0,18% | - |
| 19.12.2024 | 11,33 | 11,50 | 10,93 | 11,05 | -2,47% | - |
| 18.12.2024 | 11,81 | 12,12 | 11,12 | 11,33 | -3,82% | - |
| 17.12.2024 | 12,24 | 12,24 | 11,59 | 11,78 | -3,76% | - |
| 16.12.2024 | 11,79 | 12,32 | 11,67 | 12,24 | 4,35% | - |
| 13.12.2024 | 12,49 | 12,61 | 11,72 | 11,73 | -5,93% | - |
| 12.12.2024 | 12,54 | 12,57 | 12,23 | 12,47 | -0,80% | - |
| 11.12.2024 | 12,53 | 12,95 | 12,35 | 12,57 | 0,56% | - |
| 10.12.2024 | 12,45 | 12,97 | 12,25 | 12,50 | 0,16% | - |
| 09.12.2024 | 12,03 | 12,50 | 12,02 | 12,48 | 3,14% | - |
| 06.12.2024 | 12,03 | 12,29 | 12,02 | 12,10 | 0,58% | - |
| 05.12.2024 | 12,37 | 12,72 | 12,01 | 12,03 | -2,75% | - |
| 04.12.2024 | 12,15 | 12,58 | 12,08 | 12,37 | 2,06% | - |
| 03.12.2024 | 11,29 | 12,27 | 11,13 | 12,12 | 7,33% | - |
| 02.12.2024 | 10,72 | 11,36 | 10,66 | 11,29 | 6,13% | - |
| 29.11.2024 | 10,69 | 10,94 | 10,59 | 10,64 | -0,47% | - |
| 28.11.2024 | 10,65 | 10,69 | 10,65 | 10,69 | -0,56% | - |
| 27.11.2024 | 11,58 | 11,58 | 10,64 | 10,75 | -7,19% | - |
| 26.11.2024 | 11,62 | 11,64 | 11,29 | 11,58 | -0,15% | - |
| 25.11.2024 | 11,53 | 11,88 | 11,49 | 11,60 | 0,61% | - |
| 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 |