11,383€
-0,07%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,63 | 12,77 | 12,48 | 12,62 | -0,04% | - |
| 04.05.2026 | 12,50 | 12,68 | 12,19 | 12,62 | 5,29% | - |
| 30.04.2026 | 11,96 | 12,14 | 11,86 | 11,99 | -0,16% | - |
| 29.04.2026 | 12,01 | 12,16 | 11,81 | 12,01 | 0,26% | - |
| 28.04.2026 | 12,14 | 12,21 | 11,78 | 11,98 | -1,27% | - |
| 27.04.2026 | 12,44 | 12,60 | 12,06 | 12,13 | -2,62% | - |
| 24.04.2026 | 12,13 | 12,53 | 12,06 | 12,46 | 2,78% | 1.250,00 |
| 23.04.2026 | 12,38 | 12,56 | 11,98 | 12,12 | -2,66% | - |
| 22.04.2026 | 12,69 | 12,78 | 12,40 | 12,45 | -1,31% | 400,00 |
| 21.04.2026 | 12,78 | 12,96 | 12,53 | 12,62 | -0,61% | 87,00 |
| 20.04.2026 | 12,88 | 13,11 | 12,60 | 12,69 | -1,83% | 5.265,00 |
| 17.04.2026 | 12,70 | 13,11 | 12,59 | 12,93 | 2,69% | - |
| 16.04.2026 | 12,25 | 12,63 | 12,25 | 12,59 | 2,42% | 15,00 |
| 15.04.2026 | 11,76 | 12,33 | 11,75 | 12,29 | 4,11% | 820,00 |
| 14.04.2026 | 11,69 | 11,91 | 11,64 | 11,81 | 1,20% | - |
| 13.04.2026 | 11,13 | 11,72 | 11,10 | 11,67 | 4,28% | - |
| 10.04.2026 | 11,16 | 11,33 | 11,01 | 11,19 | 0,29% | - |
| 09.04.2026 | 11,66 | 11,78 | 10,92 | 11,16 | -4,43% | - |
| 08.04.2026 | 12,48 | 12,66 | 11,65 | 11,67 | -4,47% | - |
| 07.04.2026 | 12,06 | 12,23 | 11,84 | 12,22 | 0,41% | - |
| 02.04.2026 | 12,04 | 12,32 | 11,89 | 12,17 | -0,18% | - |
| 01.04.2026 | 12,35 | 12,62 | 12,19 | 12,19 | -1,10% | - |
| 31.03.2026 | 12,05 | 12,43 | 11,90 | 12,33 | 3,37% | - |
| 30.03.2026 | 11,73 | 11,98 | 11,71 | 11,93 | 2,19% | 1.098,00 |
| 27.03.2026 | 12,34 | 12,40 | 11,46 | 11,67 | -5,70% | 912,00 |
| 26.03.2026 | 12,68 | 12,74 | 12,27 | 12,38 | -2,79% | - |
| 25.03.2026 | 12,93 | 13,12 | 12,58 | 12,73 | -1,69% | - |
| 24.03.2026 | 12,68 | 12,97 | 12,55 | 12,95 | 2,27% | 96,00 |
| 23.03.2026 | 12,32 | 12,78 | 12,27 | 12,66 | 1,47% | - |
| 20.03.2026 | 12,82 | 12,90 | 12,33 | 12,48 | -3,01% | - |
| 19.03.2026 | 12,40 | 12,87 | 12,22 | 12,87 | 4,12% | - |
| 18.03.2026 | 12,28 | 12,79 | 12,13 | 12,36 | 1,19% | - |
| 17.03.2026 | 12,03 | 12,31 | 11,94 | 12,21 | 1,18% | - |
| 16.03.2026 | 11,99 | 12,14 | 11,90 | 12,07 | 1,57% | - |
| 13.03.2026 | 11,75 | 12,22 | 11,58 | 11,88 | 0,97% | 658,00 |
| 12.03.2026 | 12,06 | 12,18 | 11,72 | 11,77 | -2,59% | 238,00 |
| 11.03.2026 | 11,90 | 12,12 | 11,67 | 12,08 | 1,28% | - |
| 10.03.2026 | 12,07 | 12,17 | 11,75 | 11,93 | -1,36% | 165,00 |
| 09.03.2026 | 11,75 | 12,17 | 11,73 | 12,09 | 1,11% | 240,00 |
| 06.03.2026 | 12,29 | 12,34 | 11,87 | 11,96 | -2,16% | - |
| 05.03.2026 | 12,87 | 13,02 | 12,04 | 12,22 | -5,38% | - |
| 04.03.2026 | 12,90 | 13,53 | 12,73 | 12,92 | -0,44% | - |
| 03.03.2026 | 12,85 | 13,04 | 12,35 | 12,97 | -0,80% | - |
| 02.03.2026 | 13,14 | 13,40 | 12,62 | 13,08 | -1,55% | 400,00 |
| 27.02.2026 | 11,60 | 13,85 | 11,60 | 13,29 | 15,16% | 2.122,00 |
| 26.02.2026 | 10,05 | 13,19 | 10,05 | 11,54 | 14,15% | 256,00 |
| 25.02.2026 | 9,84 | 10,20 | 9,78 | 10,11 | 2,65% | - |
| 24.02.2026 | 9,72 | 10,12 | 9,68 | 9,85 | 1,55% | - |
| 23.02.2026 | 9,72 | 9,89 | 9,57 | 9,70 | -1,61% | - |
| 20.02.2026 | 9,91 | 10,17 | 9,81 | 9,85 | 0,03% | 423,00 |
| 19.02.2026 | 9,76 | 9,96 | 9,68 | 9,85 | 1,19% | - |
| 18.02.2026 | 9,88 | 9,99 | 9,62 | 9,74 | -1,11% | - |
| 17.02.2026 | 9,58 | 9,92 | 9,55 | 9,84 | 2,11% | - |
| 16.02.2026 | 9,65 | 9,70 | 9,62 | 9,64 | 0,32% | - |
| 13.02.2026 | 9,45 | 9,71 | 9,40 | 9,61 | 1,41% | 156,00 |
| 12.02.2026 | 9,79 | 10,00 | 9,30 | 9,48 | -2,87% | 325,00 |
| 11.02.2026 | 10,44 | 10,63 | 9,69 | 9,76 | -6,49% | 3.600,00 |
| 10.02.2026 | 10,48 | 10,79 | 10,41 | 10,43 | -0,43% | - |
| 09.02.2026 | 10,45 | 10,71 | 10,26 | 10,48 | -0,02% | - |
| 06.02.2026 | 10,19 | 10,52 | 10,14 | 10,48 | 3,25% | - |
| 05.02.2026 | 10,81 | 10,86 | 10,14 | 10,15 | -6,37% | - |
| 04.02.2026 | 10,79 | 11,02 | 10,47 | 10,84 | 0,79% | - |
| 03.02.2026 | 10,88 | 10,97 | 9,95 | 10,76 | -1,01% | 300,00 |
| 02.02.2026 | 10,51 | 11,16 | 10,50 | 10,87 | 1,54% | - |
| 30.01.2026 | 10,82 | 10,96 | 10,58 | 10,70 | -1,65% | 2.320,00 |
| 29.01.2026 | 10,74 | 10,93 | 10,55 | 10,88 | 0,91% | - |
| 28.01.2026 | 11,06 | 11,18 | 10,70 | 10,78 | -1,67% | - |
| 27.01.2026 | 11,27 | 11,28 | 10,77 | 10,97 | -2,14% | - |
| 26.01.2026 | 10,95 | 11,35 | 10,91 | 11,21 | 1,72% | 1.280,00 |
| 23.01.2026 | 11,89 | 12,03 | 10,96 | 11,02 | -7,07% | - |
| 22.01.2026 | 11,71 | 12,14 | 11,69 | 11,85 | 1,35% | - |
| 21.01.2026 | 11,50 | 11,88 | 11,38 | 11,70 | 2,23% | - |
| 20.01.2026 | 12,01 | 12,01 | 11,37 | 11,44 | -5,52% | - |
| 19.01.2026 | 11,95 | 12,15 | 11,91 | 12,11 | -0,45% | - |
| 16.01.2026 | 12,10 | 12,22 | 11,88 | 12,16 | 0,81% | - |
| 15.01.2026 | 11,99 | 12,25 | 11,87 | 12,07 | 0,98% | 630,00 |
| 14.01.2026 | 11,83 | 11,97 | 11,65 | 11,95 | 0,72% | - |
| 13.01.2026 | 11,59 | 12,00 | 11,56 | 11,86 | 2,42% | - |
| 12.01.2026 | 11,51 | 11,67 | 11,29 | 11,58 | -0,73% | - |
| 09.01.2026 | 11,87 | 11,96 | 11,64 | 11,67 | -1,89% | - |
| 08.01.2026 | 11,85 | 11,93 | 11,50 | 11,89 | -0,23% | - |
| 07.01.2026 | 11,66 | 12,02 | 11,57 | 11,92 | 2,19% | - |
| 06.01.2026 | 11,81 | 11,95 | 11,56 | 11,67 | -1,14% | 2.700,00 |
| 05.01.2026 | 11,39 | 11,96 | 11,32 | 11,80 | 4,42% | 200,00 |
| 02.01.2026 | 12,00 | 12,09 | 11,22 | 11,30 | -5,74% | - |
| 30.12.2025 | 11,97 | 12,03 | 11,95 | 11,99 | -0,04% | - |
| 29.12.2025 | 12,00 | 12,06 | 11,84 | 11,99 | 1,55% | - |
| 23.12.2025 | 11,83 | 11,93 | 11,62 | 11,81 | -0,38% | - |
| 22.12.2025 | 12,09 | 12,11 | 11,81 | 11,86 | -1,37% | - |
| 19.12.2025 | 11,88 | 12,18 | 11,83 | 12,02 | 1,28% | - |
| 18.12.2025 | 11,39 | 11,99 | 11,36 | 11,87 | 4,12% | - |
| 17.12.2025 | 11,56 | 11,78 | 11,29 | 11,40 | -0,74% | - |
| 16.12.2025 | 11,33 | 11,59 | 11,29 | 11,48 | 0,60% | - |
| 15.12.2025 | 12,03 | 12,28 | 11,38 | 11,42 | -4,82% | 1.000,00 |
| 12.12.2025 | 12,30 | 12,32 | 11,71 | 11,99 | -2,84% | - |
| 11.12.2025 | 12,12 | 12,35 | 12,01 | 12,34 | 0,45% | - |
| 10.12.2025 | 12,34 | 12,51 | 12,20 | 12,29 | -0,36% | - |
| 09.12.2025 | 12,22 | 12,68 | 12,21 | 12,33 | 0,86% | - |
| 08.12.2025 | 12,47 | 12,52 | 12,20 | 12,23 | -1,98% | - |
| 05.12.2025 | 12,37 | 12,48 | 12,19 | 12,48 | 0,99% | 1.080,00 |