11,400€
-0,74%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 11,54 | 11,54 | 11,41 | 11,42 | -0,57% | - |
| 13.07.2026 | 11,41 | 11,58 | 11,17 | 11,49 | 1,28% | - |
| 10.07.2026 | 11,46 | 11,79 | 11,18 | 11,34 | -1,13% | - |
| 09.07.2026 | 11,23 | 11,47 | 10,94 | 11,47 | 3,38% | - |
| 08.07.2026 | 11,55 | 11,64 | 10,93 | 11,10 | -3,94% | - |
| 07.07.2026 | 11,55 | 12,05 | 11,41 | 11,55 | -0,04% | - |
| 06.07.2026 | 11,35 | 11,74 | 11,12 | 11,56 | 1,72% | - |
| 03.07.2026 | 11,35 | 11,37 | 11,35 | 11,36 | 1,02% | - |
| 02.07.2026 | 11,98 | 11,98 | 11,23 | 11,25 | -6,45% | - |
| 01.07.2026 | 11,81 | 12,30 | 11,77 | 12,02 | 3,67% | - |
| 30.06.2026 | 11,42 | 11,95 | 11,18 | 11,60 | 3,25% | - |
| 29.06.2026 | 11,01 | 11,35 | 10,80 | 11,23 | 0,31% | - |
| 26.06.2026 | 10,91 | 11,21 | 10,78 | 11,20 | 2,42% | - |
| 25.06.2026 | 10,96 | 10,96 | 10,93 | 10,93 | -1,18% | - |
| 24.06.2026 | 11,25 | 11,47 | 11,03 | 11,06 | -4,16% | - |
| 23.06.2026 | 11,58 | 11,58 | 11,54 | 11,54 | 1,94% | - |
| 22.06.2026 | 11,36 | 11,56 | 11,22 | 11,32 | -0,61% | - |
| 19.06.2026 | 11,33 | 11,41 | 11,33 | 11,39 | -0,31% | - |
| 18.06.2026 | 11,03 | 11,46 | 11,03 | 11,43 | 2,10% | - |
| 17.06.2026 | 11,42 | 11,63 | 11,11 | 11,19 | -1,93% | - |
| 16.06.2026 | 11,40 | 11,42 | 11,40 | 11,41 | -0,87% | - |
| 15.06.2026 | 11,20 | 11,63 | 11,17 | 11,51 | 2,95% | - |
| 12.06.2026 | 11,09 | 11,24 | 10,87 | 11,18 | 4,10% | - |
| 11.06.2026 | 10,65 | 10,80 | 10,65 | 10,74 | -2,76% | - |
| 10.06.2026 | 11,07 | 11,07 | 11,04 | 11,05 | 1,10% | - |
| 09.06.2026 | 10,99 | 11,16 | 10,87 | 10,93 | -1,40% | - |
| 08.06.2026 | 11,08 | 11,22 | 11,02 | 11,08 | -0,40% | - |
| 05.06.2026 | 11,14 | 11,14 | 11,13 | 11,13 | -2,15% | - |
| 04.06.2026 | 11,13 | 11,38 | 10,97 | 11,37 | 3,74% | - |
| 03.06.2026 | 11,51 | 11,51 | 10,94 | 10,96 | -7,00% | - |
| 02.06.2026 | 11,84 | 11,84 | 11,79 | 11,79 | 1,42% | - |
| 01.06.2026 | 11,44 | 11,79 | 11,44 | 11,62 | 1,80% | - |
| 29.05.2026 | 11,28 | 11,55 | 11,20 | 11,42 | -0,52% | - |
| 28.05.2026 | 11,40 | 11,49 | 11,29 | 11,48 | 0,75% | - |
| 27.05.2026 | 11,59 | 11,84 | 11,30 | 11,39 | 0,00% | - |
| 26.05.2026 | 11,52 | 11,52 | 11,39 | 11,39 | -0,04% | - |
| 25.05.2026 | 11,35 | 11,40 | 11,35 | 11,40 | 1,20% | - |
| 22.05.2026 | 10,96 | 11,29 | 10,96 | 11,26 | 1,95% | - |
| 21.05.2026 | 11,22 | 11,26 | 10,84 | 11,05 | 0,36% | - |
| 20.05.2026 | 11,01 | 11,02 | 11,01 | 11,01 | 0,50% | - |
| 19.05.2026 | 11,11 | 11,39 | 10,91 | 10,95 | -0,54% | - |
| 18.05.2026 | 10,60 | 11,24 | 10,51 | 11,01 | 5,41% | - |
| 15.05.2026 | 10,89 | 10,99 | 10,43 | 10,45 | -5,30% | - |
| 14.05.2026 | 10,79 | 11,03 | 10,79 | 11,03 | 1,38% | - |
| 13.05.2026 | 11,10 | 11,19 | 10,79 | 10,88 | -3,07% | - |
| 12.05.2026 | 11,66 | 11,67 | 11,05 | 11,23 | -7,76% | - |
| 11.05.2026 | 12,94 | 13,04 | 12,17 | 12,17 | -4,25% | - |
| 08.05.2026 | 14,04 | 15,07 | 12,60 | 12,71 | -0,35% | 201,00 |
| 07.05.2026 | 12,48 | 12,91 | 12,31 | 12,76 | 1,80% | - |
| 06.05.2026 | 12,60 | 12,69 | 12,40 | 12,53 | -0,08% | - |
| 05.05.2026 | 12,62 | 12,78 | 12,47 | 12,54 | 0,28% | - |
| 04.05.2026 | 12,46 | 12,52 | 12,19 | 12,51 | 3,56% | - |
| 30.04.2026 | 12,01 | 12,09 | 11,92 | 12,08 | 0,54% | - |
| 29.04.2026 | 11,95 | 12,16 | 11,81 | 12,01 | -1,15% | - |
| 28.04.2026 | 12,12 | 12,15 | 12,12 | 12,15 | 0,33% | - |
| 27.04.2026 | 12,46 | 12,60 | 12,07 | 12,11 | 0,00% | - |
| 24.04.2026 | 12,13 | 12,13 | 12,11 | 12,11 | -0,33% | - |
| 23.04.2026 | 12,47 | 12,64 | 11,99 | 12,15 | -3,15% | - |
| 22.04.2026 | 12,83 | 12,83 | 12,49 | 12,55 | -2,68% | - |
| 21.04.2026 | 12,70 | 12,96 | 12,70 | 12,89 | 1,50% | - |
| 20.04.2026 | 12,82 | 13,11 | 12,66 | 12,70 | -0,35% | - |
| 17.04.2026 | 12,56 | 12,75 | 12,56 | 12,75 | 2,74% | - |
| 16.04.2026 | 12,30 | 12,63 | 12,20 | 12,41 | 1,14% | - |
| 15.04.2026 | 11,81 | 12,27 | 11,74 | 12,27 | 3,76% | - |
| 14.04.2026 | 11,68 | 11,91 | 11,56 | 11,82 | 4,74% | - |
| 13.04.2026 | 11,19 | 11,31 | 11,07 | 11,29 | 0,31% | - |
| 10.04.2026 | 11,15 | 11,34 | 11,00 | 11,25 | -2,85% | - |
| 09.04.2026 | 11,67 | 11,70 | 11,38 | 11,58 | -5,43% | - |
| 08.04.2026 | 12,20 | 12,67 | 12,12 | 12,25 | 1,49% | - |
| 07.04.2026 | 11,95 | 12,15 | 11,84 | 12,07 | -1,47% | - |
| 02.04.2026 | 12,17 | 12,27 | 11,91 | 12,25 | -0,37% | - |
| 01.04.2026 | 12,32 | 12,62 | 12,16 | 12,29 | 0,45% | - |
| 31.03.2026 | 11,89 | 12,33 | 11,89 | 12,24 | 3,58% | - |
| 30.03.2026 | 11,47 | 11,98 | 11,47 | 11,81 | -0,67% | - |
| 27.03.2026 | 12,33 | 12,38 | 11,89 | 11,89 | -5,97% | - |
| 26.03.2026 | 12,69 | 12,71 | 12,64 | 12,65 | -2,07% | - |
| 25.03.2026 | 13,00 | 13,01 | 12,90 | 12,92 | 2,22% | - |
| 24.03.2026 | 12,66 | 12,80 | 12,59 | 12,64 | 0,16% | - |
| 23.03.2026 | 12,40 | 12,88 | 12,28 | 12,62 | 1,94% | - |
| 20.03.2026 | 12,86 | 12,96 | 12,37 | 12,38 | 0,88% | - |
| 19.03.2026 | 12,43 | 12,43 | 12,19 | 12,27 | -3,75% | - |
| 18.03.2026 | 12,21 | 12,75 | 12,13 | 12,75 | 3,98% | - |
| 17.03.2026 | 12,07 | 12,27 | 11,94 | 12,26 | 1,28% | - |
| 16.03.2026 | 11,68 | 12,14 | 11,68 | 12,10 | 2,07% | - |
| 13.03.2026 | 11,74 | 12,23 | 11,71 | 11,86 | -1,47% | - |
| 12.03.2026 | 12,11 | 12,11 | 12,03 | 12,04 | 0,44% | - |
| 11.03.2026 | 11,89 | 12,01 | 11,67 | 11,98 | -1,05% | - |
| 10.03.2026 | 12,09 | 12,13 | 12,09 | 12,11 | 2,39% | - |
| 09.03.2026 | 11,90 | 11,94 | 11,65 | 11,83 | -1,15% | - |
| 06.03.2026 | 12,22 | 12,34 | 11,92 | 11,97 | -2,53% | - |
| 05.03.2026 | 12,93 | 13,01 | 12,04 | 12,28 | -5,01% | - |
| 04.03.2026 | 13,03 | 13,49 | 12,85 | 12,92 | 2,19% | - |
| 03.03.2026 | 13,08 | 13,08 | 12,35 | 12,65 | -2,47% | - |
| 02.03.2026 | 13,15 | 13,41 | 12,62 | 12,97 | -3,03% | 1,00 |
| 27.02.2026 | 11,84 | 13,85 | 11,75 | 13,37 | 29,21% | 680,00 |
| 26.02.2026 | 10,08 | 10,53 | 10,06 | 10,35 | 4,98% | - |
| 25.02.2026 | 9,86 | 10,01 | 9,78 | 9,86 | -1,65% | - |
| 24.02.2026 | 9,69 | 10,12 | 9,69 | 10,02 | 2,26% | - |
| 23.02.2026 | 9,85 | 9,87 | 9,72 | 9,80 | -1,11% | - |
| 20.02.2026 | 9,90 | 10,15 | 9,80 | 9,91 | 0,78% | - |