26,500€
2,20%
Echtzeit-Aktienkurs A10 Networks
Bid:
Ask:
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,93 | 26,80 | 25,57 | 26,50 | 2,20% | - |
| 11.11.2026 | 24,97 | 26,06 | 24,92 | 25,93 | 4,22% | 235,00 |
| 10.11.2026 | 24,11 | 24,96 | 23,68 | 24,88 | 3,32% | - |
| 09.11.2026 | 22,18 | 24,21 | 21,91 | 24,08 | 8,37% | 250,00 |
| 06.11.2026 | 21,47 | 23,51 | 20,38 | 22,22 | 8,87% | 1.740,00 |
| 05.11.2026 | 21,13 | 21,40 | 19,74 | 20,41 | -3,77% | 1.250,00 |
| 04.11.2026 | 21,63 | 22,18 | 20,99 | 21,21 | -2,35% | 4.480,00 |
| 03.11.2026 | 21,01 | 21,85 | 20,73 | 21,72 | 3,33% | 99,00 |
| 02.11.2026 | 21,94 | 22,12 | 20,52 | 21,02 | -4,15% | - |
| 30.10.2026 | 23,01 | 23,18 | 21,54 | 21,93 | -5,19% | - |
| 29.10.2026 | 23,61 | 23,84 | 22,70 | 23,13 | -2,36% | 533,00 |
| 28.10.2026 | 24,17 | 24,51 | 23,41 | 23,69 | -1,78% | 2.607,00 |
| 27.10.2026 | 23,14 | 24,30 | 23,11 | 24,12 | 4,60% | - |
| 26.10.2026 | 22,72 | 24,09 | 22,70 | 23,06 | 1,45% | 1.836,00 |
| 23.10.2026 | 21,90 | 22,81 | 21,68 | 22,73 | 3,88% | 15,00 |
| 22.10.2026 | 22,22 | 22,35 | 21,57 | 21,88 | -1,84% | 20,00 |
| 21.10.2026 | 21,95 | 22,39 | 21,93 | 22,29 | 1,60% | - |
| 20.10.2026 | 22,03 | 22,18 | 21,41 | 21,94 | -0,27% | - |
| 19.10.2026 | 21,85 | 22,36 | 21,71 | 22,00 | 0,82% | - |
| 16.10.2026 | 22,64 | 22,69 | 21,27 | 21,82 | -3,83% | - |
| 15.10.2026 | 22,77 | 22,91 | 22,65 | 22,69 | -6,28% | - |
| 14.10.2026 | 25,42 | 25,70 | 24,03 | 24,21 | -4,80% | - |
| 13.10.2026 | 25,69 | 26,11 | 25,19 | 25,43 | -1,32% | 230,00 |
| 12.10.2026 | 26,47 | 26,70 | 25,74 | 25,77 | -2,39% | 544,00 |
| 09.10.2026 | 24,90 | 26,47 | 24,90 | 26,40 | 5,81% | 77,00 |
| 08.10.2026 | 25,47 | 25,51 | 24,58 | 24,95 | -2,23% | 207,00 |
| 07.10.2026 | 25,46 | 25,76 | 25,05 | 25,52 | 0,59% | 1.307,00 |
| 06.10.2026 | 25,14 | 25,64 | 25,06 | 25,37 | 0,83% | 431,00 |
| 05.10.2026 | 24,67 | 25,29 | 24,45 | 25,16 | 2,57% | 98,00 |
| 02.10.2026 | 24,53 | 25,21 | 24,49 | 24,53 | -0,20% | - |
| 01.10.2026 | 24,01 | 24,64 | 23,83 | 24,58 | 2,29% | 1.800,00 |
| 30.09.2026 | 22,79 | 24,34 | 22,53 | 24,03 | 5,49% | 1.120,00 |
| 29.09.2026 | 22,44 | 22,79 | 21,79 | 22,78 | 1,47% | 1.320,00 |
| 28.09.2026 | 22,58 | 22,64 | 21,99 | 22,45 | -0,53% | 127,00 |
| 25.09.2026 | 22,85 | 23,12 | 22,48 | 22,57 | -1,18% | - |
| 24.09.2026 | 23,48 | 23,58 | 22,79 | 22,84 | -2,93% | 420,00 |
| 23.09.2026 | 23,37 | 23,67 | 23,12 | 23,53 | 0,99% | 190,00 |
| 22.09.2026 | 23,48 | 23,72 | 23,17 | 23,30 | -0,68% | - |
| 21.09.2026 | 22,84 | 23,49 | 22,60 | 23,46 | 2,99% | 384,00 |
| 18.09.2026 | 23,49 | 23,75 | 22,59 | 22,78 | -2,90% | - |
| 17.09.2026 | 23,21 | 24,01 | 22,98 | 23,46 | 1,30% | 2.607,00 |
| 16.09.2026 | 23,33 | 23,52 | 22,86 | 23,16 | 0,00% | 16,00 |
| 15.09.2026 | 22,19 | 23,35 | 21,90 | 23,16 | 4,42% | 120,00 |
| 14.09.2026 | 21,33 | 22,57 | 21,27 | 22,18 | 3,89% | 81,00 |
| 11.09.2026 | 21,01 | 21,36 | 20,91 | 21,35 | 1,72% | 220,00 |
| 10.09.2026 | 21,31 | 21,70 | 20,96 | 20,99 | -1,64% | 228,00 |
| 09.09.2026 | 21,09 | 21,51 | 20,79 | 21,34 | 1,14% | - |
| 08.09.2026 | 21,10 | 21,46 | 20,73 | 21,10 | -0,24% | - |
| 07.09.2026 | 21,18 | 21,18 | 21,12 | 21,15 | -0,19% | - |
| 04.09.2026 | 21,26 | 21,44 | 21,09 | 21,19 | -0,38% | - |
| 03.09.2026 | 21,34 | 21,53 | 21,05 | 21,27 | -0,56% | - |
| 02.09.2026 | 21,53 | 21,67 | 21,01 | 21,39 | -0,65% | - |
| 01.09.2026 | 21,84 | 22,21 | 21,26 | 21,53 | -1,42% | - |
| 31.08.2026 | 22,16 | 22,44 | 21,79 | 21,84 | -1,44% | - |
| 28.08.2026 | 23,22 | 23,50 | 22,16 | 22,16 | -4,73% | - |
| 27.08.2026 | 22,24 | 23,37 | 22,22 | 23,26 | 4,68% | 460,00 |
| 26.08.2026 | 21,53 | 22,49 | 21,38 | 22,22 | 3,40% | 378,00 |
| 25.08.2026 | 21,65 | 22,19 | 21,38 | 21,49 | -0,74% | - |
| 24.08.2026 | 22,36 | 22,42 | 21,60 | 21,65 | -3,35% | 263,00 |
| 21.08.2026 | 21,82 | 22,40 | 21,46 | 22,40 | 2,47% | - |
| 20.08.2026 | 21,97 | 22,13 | 21,79 | 21,86 | -0,82% | - |
| 19.08.2026 | 22,93 | 23,09 | 21,61 | 22,04 | -5,13% | 3.242,00 |
| 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 |