25,130€
-0,04%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
Ask:
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,15 | 23,43 | 23,01 | 23,23 | 0,58% | 478,00 |
| 04.05.2026 | 22,90 | 23,42 | 22,84 | 23,10 | 1,61% | - |
| 30.04.2026 | 22,82 | 22,91 | 21,78 | 22,74 | -0,32% | - |
| 29.04.2026 | 23,41 | 24,03 | 22,38 | 22,81 | -5,12% | 6.735,00 |
| 28.04.2026 | 23,65 | 24,07 | 23,22 | 24,04 | 1,71% | 2.000,00 |
| 27.04.2026 | 23,54 | 23,72 | 23,28 | 23,63 | 0,54% | - |
| 24.04.2026 | 22,80 | 23,53 | 22,67 | 23,51 | 3,24% | - |
| 23.04.2026 | 23,59 | 23,66 | 22,59 | 22,77 | -3,63% | - |
| 22.04.2026 | 23,64 | 23,90 | 23,42 | 23,63 | -0,23% | - |
| 21.04.2026 | 23,12 | 23,98 | 22,81 | 23,68 | 2,59% | 688,00 |
| 20.04.2026 | 23,40 | 23,41 | 22,48 | 23,08 | -1,41% | - |
| 17.04.2026 | 22,54 | 24,12 | 22,47 | 23,41 | 3,97% | 70,00 |
| 16.04.2026 | 21,62 | 22,54 | 21,61 | 22,52 | 4,09% | 80,00 |
| 15.04.2026 | 21,24 | 21,73 | 21,15 | 21,63 | 1,86% | 280,00 |
| 14.04.2026 | 21,19 | 21,45 | 21,11 | 21,24 | 0,33% | 1.590,00 |
| 13.04.2026 | 20,50 | 21,27 | 20,35 | 21,17 | 3,25% | - |
| 10.04.2026 | 21,14 | 21,15 | 20,16 | 20,50 | -2,85% | - |
| 09.04.2026 | 21,46 | 21,46 | 20,55 | 21,10 | -1,77% | - |
| 08.04.2026 | 21,54 | 22,00 | 21,27 | 21,48 | 0,93% | 13.880,00 |
| 07.04.2026 | 20,75 | 21,32 | 20,61 | 21,29 | 2,34% | 29,00 |
| 02.04.2026 | 20,79 | 20,85 | 20,47 | 20,80 | 0,12% | - |
| 01.04.2026 | 20,02 | 20,85 | 19,94 | 20,77 | 3,80% | 810,00 |
| 31.03.2026 | 19,55 | 20,04 | 19,37 | 20,01 | 2,61% | - |
| 30.03.2026 | 19,43 | 19,72 | 19,39 | 19,50 | 0,56% | - |
| 27.03.2026 | 20,13 | 20,23 | 19,29 | 19,40 | -3,56% | - |
| 26.03.2026 | 20,08 | 20,47 | 19,92 | 20,11 | -0,03% | 17,00 |
| 25.03.2026 | 19,38 | 20,47 | 19,36 | 20,12 | 2,95% | 10.000,00 |
| 24.03.2026 | 19,34 | 19,67 | 19,02 | 19,54 | 1,19% | - |
| 23.03.2026 | 18,56 | 19,53 | 18,36 | 19,31 | 3,96% | 140,00 |
| 20.03.2026 | 19,00 | 19,07 | 18,48 | 18,58 | -2,26% | 56,00 |
| 19.03.2026 | 18,75 | 19,06 | 18,64 | 19,01 | 1,54% | 27,00 |
| 18.03.2026 | 18,46 | 18,83 | 18,40 | 18,72 | 1,44% | - |
| 17.03.2026 | 18,05 | 18,47 | 17,87 | 18,45 | 2,55% | - |
| 16.03.2026 | 18,45 | 18,50 | 17,86 | 17,99 | -1,98% | 14,00 |
| 13.03.2026 | 18,33 | 18,58 | 18,07 | 18,36 | 0,35% | - |
| 12.03.2026 | 17,95 | 18,38 | 17,91 | 18,29 | 1,14% | 2.400,00 |
| 11.03.2026 | 17,77 | 18,11 | 17,73 | 18,09 | 1,80% | - |
| 10.03.2026 | 17,57 | 17,84 | 17,27 | 17,77 | 1,14% | 270,00 |
| 09.03.2026 | 17,58 | 17,72 | 17,29 | 17,57 | -0,26% | 60,00 |
| 06.03.2026 | 17,97 | 18,08 | 17,42 | 17,61 | -1,91% | 536,00 |
| 05.03.2026 | 17,78 | 18,07 | 17,74 | 17,96 | 1,10% | - |
| 04.03.2026 | 17,54 | 17,83 | 17,46 | 17,76 | 1,16% | 290,00 |
| 03.03.2026 | 16,99 | 17,62 | 16,80 | 17,56 | 3,30% | 48,00 |
| 02.03.2026 | 16,32 | 17,05 | 16,17 | 16,99 | 4,29% | - |
| 27.02.2026 | 16,31 | 16,32 | 16,00 | 16,30 | -0,17% | 2.800,00 |
| 26.02.2026 | 16,32 | 16,57 | 16,16 | 16,32 | -0,09% | - |
| 25.02.2026 | 16,08 | 16,39 | 15,94 | 16,34 | 1,36% | - |
| 24.02.2026 | 16,11 | 16,55 | 16,05 | 16,12 | 0,21% | - |
| 23.02.2026 | 16,86 | 16,93 | 15,87 | 16,08 | -5,13% | - |
| 20.02.2026 | 16,76 | 17,10 | 16,58 | 16,95 | 1,36% | 722,00 |
| 19.02.2026 | 16,92 | 16,98 | 16,64 | 16,72 | -1,21% | 84,00 |
| 18.02.2026 | 16,96 | 17,04 | 16,70 | 16,93 | 0,05% | - |
| 17.02.2026 | 17,48 | 17,58 | 16,92 | 16,92 | -3,20% | - |
| 16.02.2026 | 17,47 | 17,50 | 17,46 | 17,48 | 0,20% | 375,00 |
| 13.02.2026 | 17,17 | 17,48 | 17,05 | 17,45 | 1,75% | - |
| 12.02.2026 | 17,65 | 17,76 | 17,02 | 17,15 | -2,78% | - |
| 11.02.2026 | 17,55 | 17,77 | 17,24 | 17,64 | 0,26% | - |
| 10.02.2026 | 17,58 | 17,79 | 17,46 | 17,59 | 0,20% | 1.020,00 |
| 09.02.2026 | 16,58 | 17,76 | 16,49 | 17,56 | 5,56% | 225,00 |
| 06.02.2026 | 16,38 | 16,73 | 16,32 | 16,63 | 1,65% | 422,00 |
| 05.02.2026 | 14,92 | 16,80 | 14,69 | 16,36 | 8,24% | 1.322,00 |
| 04.02.2026 | 14,67 | 15,12 | 14,44 | 15,12 | 3,35% | - |
| 03.02.2026 | 15,00 | 15,07 | 14,26 | 14,63 | -2,50% | 289,00 |
| 02.02.2026 | 14,55 | 15,10 | 14,55 | 15,00 | 1,97% | - |
| 30.01.2026 | 14,79 | 14,92 | 14,51 | 14,71 | -0,64% | 400,00 |
| 29.01.2026 | 15,42 | 15,52 | 14,49 | 14,81 | -4,21% | - |
| 28.01.2026 | 15,16 | 15,56 | 15,13 | 15,46 | 2,62% | 80,00 |
| 27.01.2026 | 15,03 | 15,29 | 14,88 | 15,06 | 0,57% | - |
| 26.01.2026 | 14,63 | 15,00 | 14,61 | 14,98 | 2,11% | - |
| 23.01.2026 | 14,90 | 15,06 | 14,65 | 14,67 | -1,21% | 92,00 |
| 22.01.2026 | 14,69 | 14,94 | 14,67 | 14,85 | 1,19% | - |
| 21.01.2026 | 14,50 | 14,71 | 14,39 | 14,67 | 1,38% | 16,00 |
| 20.01.2026 | 14,77 | 14,77 | 14,34 | 14,47 | -2,56% | 224,00 |
| 19.01.2026 | 14,79 | 14,87 | 14,78 | 14,85 | -0,50% | - |
| 16.01.2026 | 15,16 | 15,23 | 14,81 | 14,93 | -1,35% | - |
| 15.01.2026 | 14,97 | 15,16 | 14,96 | 15,13 | 1,31% | 170,00 |
| 14.01.2026 | 14,83 | 14,97 | 14,70 | 14,94 | 0,61% | 102,00 |
| 13.01.2026 | 14,92 | 15,00 | 14,67 | 14,85 | -0,44% | 800,00 |
| 12.01.2026 | 14,69 | 14,97 | 14,63 | 14,91 | 0,78% | - |
| 09.01.2026 | 14,87 | 14,98 | 14,62 | 14,80 | -0,47% | - |
| 08.01.2026 | 15,00 | 15,05 | 14,82 | 14,87 | -1,13% | - |
| 07.01.2026 | 14,94 | 15,15 | 14,90 | 15,04 | 0,57% | - |
| 06.01.2026 | 15,01 | 15,05 | 14,80 | 14,95 | -0,43% | - |
| 05.01.2026 | 14,87 | 15,16 | 14,81 | 15,02 | 1,38% | - |
| 02.01.2026 | 15,12 | 15,31 | 14,66 | 14,81 | -3,46% | - |
| 30.12.2025 | 15,33 | 15,36 | 15,32 | 15,34 | 0,07% | - |
| 29.12.2025 | 15,35 | 15,37 | 15,22 | 15,33 | 0,49% | - |
| 23.12.2025 | 15,38 | 15,43 | 15,25 | 15,26 | -1,01% | - |
| 22.12.2025 | 15,37 | 15,66 | 15,27 | 15,41 | 0,46% | - |
| 19.12.2025 | 15,63 | 15,71 | 15,31 | 15,34 | -1,64% | 23,00 |
| 18.12.2025 | 15,43 | 15,81 | 15,42 | 15,60 | 1,10% | - |
| 17.12.2025 | 15,44 | 15,53 | 15,26 | 15,43 | 0,49% | - |
| 16.12.2025 | 15,11 | 15,41 | 15,03 | 15,35 | 1,25% | 67,00 |
| 15.12.2025 | 15,47 | 15,54 | 14,83 | 15,16 | -1,81% | - |
| 12.12.2025 | 15,65 | 15,72 | 15,44 | 15,44 | -1,50% | - |
| 11.12.2025 | 15,75 | 15,79 | 15,52 | 15,68 | -0,92% | - |
| 10.12.2025 | 15,60 | 15,95 | 15,50 | 15,82 | 1,35% | - |
| 09.12.2025 | 15,31 | 15,65 | 15,20 | 15,61 | 1,99% | - |
| 08.12.2025 | 15,26 | 15,50 | 15,23 | 15,31 | 0,26% | 93,00 |
| 05.12.2025 | 15,13 | 15,31 | 15,03 | 15,27 | 0,89% | - |