8,470$
-0,47%
Echtzeit-Aktienkurs Arlo Technologies
Bid:
Ask:
Aktienkurse zur Arlo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,26 | 8,48 | 7,84 | 8,47 | -0,47% | 1.354.625,00 |
| 03.04.2025 | 9,00 | 9,00 | 8,34 | 8,51 | -11,63% | 1.172.287,00 |
| 02.04.2025 | 9,61 | 9,81 | 9,43 | 9,63 | -1,23% | 1.053.367,00 |
| 01.04.2025 | 9,80 | 9,95 | 9,66 | 9,75 | -1,22% | 802.681,00 |
| 31.03.2025 | 10,10 | 10,11 | 9,77 | 9,87 | -3,80% | 889.013,00 |
| 28.03.2025 | 10,45 | 10,45 | 10,04 | 10,26 | -2,01% | 1.034.794,00 |
| 27.03.2025 | 10,66 | 10,82 | 10,46 | 10,47 | -2,24% | 759.070,00 |
| 26.03.2025 | 10,63 | 10,74 | 10,49 | 10,71 | 1,42% | 683.808,00 |
| 25.03.2025 | 10,87 | 10,87 | 10,55 | 10,56 | -2,85% | 861.527,00 |
| 24.03.2025 | 10,77 | 10,94 | 10,76 | 10,87 | 3,23% | 703.002,00 |
| 21.03.2025 | 10,47 | 10,74 | 10,34 | 10,53 | -1,59% | 1.401.187,00 |
| 20.03.2025 | 10,75 | 11,07 | 10,58 | 10,70 | -1,56% | 1.309.707,00 |
| 19.03.2025 | 10,64 | 10,96 | 10,53 | 10,87 | 2,55% | 955.184,00 |
| 18.03.2025 | 10,98 | 10,98 | 10,50 | 10,60 | -3,99% | 1.156.641,00 |
| 17.03.2025 | 10,70 | 11,21 | 10,59 | 11,04 | 3,86% | 674.059,00 |
| 14.03.2025 | 10,71 | 10,87 | 10,51 | 10,63 | 0,95% | 996.007,00 |
| 13.03.2025 | 10,65 | 10,68 | 10,25 | 10,53 | -0,75% | 978.226,00 |
| 12.03.2025 | 10,99 | 11,18 | 10,54 | 10,61 | -2,93% | 899.417,00 |
| 11.03.2025 | 10,98 | 11,39 | 10,88 | 10,93 | -0,36% | 1.133.810,00 |
| 10.03.2025 | 11,60 | 11,63 | 10,86 | 10,97 | -7,19% | 1.458.084,00 |
| 07.03.2025 | 11,80 | 11,98 | 11,51 | 11,82 | -0,25% | 1.216.411,00 |
| 06.03.2025 | 11,91 | 12,36 | 11,80 | 11,85 | -3,50% | 1.251.995,00 |
| 05.03.2025 | 11,70 | 12,33 | 11,70 | 12,28 | 3,72% | 1.174.633,00 |
| 04.03.2025 | 11,91 | 12,04 | 11,08 | 11,84 | -2,55% | 1.937.872,00 |
| 03.03.2025 | 14,14 | 14,26 | 12,07 | 12,15 | -15,51% | 3.018.027,00 |
| 28.02.2025 | 12,53 | 14,47 | 12,39 | 14,38 | 20,64% | 2.922.572,00 |
| 27.02.2025 | 11,95 | 12,20 | 11,64 | 11,92 | 0,34% | 1.484.314,00 |
| 26.02.2025 | 11,78 | 12,02 | 11,59 | 11,88 | 1,02% | 912.237,00 |
| 25.02.2025 | 11,57 | 11,88 | 11,41 | 11,76 | 1,82% | 854.181,00 |
| 24.02.2025 | 11,41 | 11,62 | 11,31 | 11,55 | 0,70% | 617.007,00 |
| 21.02.2025 | 11,41 | 11,59 | 11,21 | 11,47 | 2,05% | 657.059,00 |
| 20.02.2025 | 11,39 | 11,39 | 11,02 | 11,24 | -1,66% | 664.014,00 |
| 19.02.2025 | 11,63 | 11,71 | 11,36 | 11,43 | -1,80% | 682.258,00 |
| 18.02.2025 | 11,61 | 11,77 | 11,50 | 11,64 | 0,43% | 466.678,00 |
| 14.02.2025 | 11,41 | 11,60 | 11,35 | 11,59 | 0,96% | 301.240,00 |
| 13.02.2025 | 11,30 | 11,51 | 11,19 | 11,48 | 1,95% | 464.110,00 |
| 12.02.2025 | 11,21 | 11,39 | 10,98 | 11,26 | -2,26% | 631.354,00 |
| 11.02.2025 | 11,49 | 11,68 | 11,41 | 11,52 | -0,35% | 442.562,00 |
| 10.02.2025 | 11,25 | 11,59 | 11,15 | 11,56 | 3,40% | 404.169,00 |
| 07.02.2025 | 11,38 | 11,46 | 11,02 | 11,18 | -1,76% | 535.244,00 |
| 06.02.2025 | 11,60 | 11,69 | 11,12 | 11,38 | -1,22% | 916.588,00 |
| 05.02.2025 | 11,67 | 11,74 | 11,49 | 11,52 | -0,86% | 800.025,00 |
| 04.02.2025 | 11,12 | 11,62 | 11,12 | 11,62 | 3,47% | 684.885,00 |
| 03.02.2025 | 11,11 | 11,42 | 11,01 | 11,23 | -4,10% | 676.817,00 |
| 31.01.2025 | 11,68 | 11,97 | 11,62 | 11,71 | 0,26% | 507.840,00 |
| 30.01.2025 | 12,00 | 12,21 | 11,65 | 11,68 | -0,34% | 408.513,00 |
| 29.01.2025 | 11,87 | 11,96 | 11,42 | 11,72 | -1,68% | 766.185,00 |
| 28.01.2025 | 11,71 | 12,09 | 11,46 | 11,92 | 1,79% | 801.404,00 |
| 27.01.2025 | 11,61 | 11,81 | 11,47 | 11,71 | -1,10% | 1.157.606,00 |
| 24.01.2025 | 11,97 | 12,25 | 11,73 | 11,84 | -1,33% | 976.489,00 |
| 23.01.2025 | 11,66 | 12,05 | 11,66 | 12,00 | 1,44% | 987.031,00 |
| 22.01.2025 | 12,18 | 12,39 | 11,74 | 11,83 | -2,95% | 845.998,00 |
| 21.01.2025 | 11,93 | 12,35 | 11,93 | 12,19 | 3,04% | 973.756,00 |
| 17.01.2025 | 12,06 | 12,15 | 11,68 | 11,83 | -1,00% | 862.176,00 |
| 16.01.2025 | 11,77 | 11,99 | 11,59 | 11,95 | 2,84% | 727.835,00 |
| 15.01.2025 | 11,85 | 11,98 | 11,56 | 11,62 | 0,61% | 648.717,00 |
| 14.01.2025 | 11,69 | 11,89 | 11,20 | 11,55 | 1,94% | 557.036,00 |
| 13.01.2025 | 11,20 | 11,39 | 10,87 | 11,33 | -1,22% | 622.225,00 |
| 10.01.2025 | 11,56 | 11,57 | 11,17 | 11,47 | -3,37% | 613.737,00 |
| 08.01.2025 | 11,41 | 11,93 | 11,28 | 11,87 | 3,13% | 665.130,00 |
| 07.01.2025 | 11,73 | 11,94 | 11,32 | 11,51 | 0,61% | 664.075,00 |
| 06.01.2025 | 11,29 | 11,78 | 11,26 | 11,44 | 2,97% | 742.264,00 |
| 03.01.2025 | 11,08 | 11,13 | 10,91 | 11,11 | 1,28% | 526.220,00 |
| 02.01.2025 | 11,25 | 11,40 | 10,75 | 10,97 | -1,97% | 1.024.603,00 |
| 31.12.2024 | 11,37 | 11,49 | 11,11 | 11,19 | -0,53% | 539.246,00 |
| 30.12.2024 | 11,25 | 11,44 | 11,12 | 11,25 | -1,92% | 522.998,00 |
| 27.12.2024 | 11,70 | 11,78 | 11,28 | 11,47 | -2,55% | 409.929,00 |
| 26.12.2024 | 11,49 | 11,85 | 11,48 | 11,77 | 1,99% | 365.665,00 |
| 24.12.2024 | 11,48 | 11,66 | 11,37 | 11,54 | 1,32% | 225.501,00 |
| 23.12.2024 | 11,33 | 11,69 | 11,22 | 11,39 | 0,89% | 611.000,00 |
| 20.12.2024 | 11,18 | 11,72 | 11,12 | 11,29 | -1,40% | 2.914.751,00 |
| 19.12.2024 | 11,90 | 11,99 | 11,34 | 11,45 | -2,39% | 1.009.617,00 |
| 18.12.2024 | 12,53 | 12,72 | 11,53 | 11,73 | -5,33% | 662.134,00 |
| 17.12.2024 | 12,71 | 12,77 | 12,17 | 12,39 | -3,58% | 708.202,00 |
| 16.12.2024 | 12,39 | 12,94 | 12,38 | 12,85 | 3,71% | 705.864,00 |
| 13.12.2024 | 13,16 | 13,26 | 12,31 | 12,39 | -5,42% | 517.743,00 |
| 12.12.2024 | 12,90 | 13,18 | 12,85 | 13,10 | -0,46% | 467.802,00 |
| 11.12.2024 | 13,48 | 13,57 | 12,95 | 13,16 | -0,23% | 565.817,00 |
| 10.12.2024 | 13,03 | 13,64 | 13,00 | 13,19 | 0,38% | 868.109,00 |
| 09.12.2024 | 12,98 | 13,18 | 12,72 | 13,14 | 3,30% | 703.840,00 |
| 06.12.2024 | 12,93 | 12,96 | 12,70 | 12,72 | -0,16% | 597.991,00 |
| 05.12.2024 | 13,02 | 13,44 | 12,71 | 12,74 | -2,00% | 825.746,00 |
| 04.12.2024 | 12,79 | 13,24 | 12,65 | 13,00 | 1,80% | 1.202.141,00 |
| 03.12.2024 | 11,77 | 12,78 | 11,68 | 12,77 | 8,13% | 1.085.938,00 |
| 02.12.2024 | 11,20 | 11,91 | 11,20 | 11,81 | 5,26% | 1.370.546,00 |
| 29.11.2024 | 11,30 | 11,55 | 11,16 | 11,22 | -0,27% | 593.802,00 |
| 27.11.2024 | 12,00 | 12,09 | 11,24 | 11,25 | -6,56% | 1.018.054,00 |
| 26.11.2024 | 12,01 | 12,13 | 11,84 | 12,04 | -1,23% | 719.588,00 |
| 25.11.2024 | 12,33 | 12,48 | 12,06 | 12,19 | 1,33% | 890.878,00 |
| 22.11.2024 | 11,91 | 12,05 | 11,79 | 12,03 | 2,65% | 583.136,00 |
| 20.11.2024 | 11,82 | 12,04 | 11,40 | 11,72 | -1,84% | 1.086.281,00 |
| 19.11.2024 | 11,11 | 11,96 | 11,00 | 11,94 | 6,32% | 679.762,00 |
| 18.11.2024 | 11,17 | 11,58 | 10,99 | 11,23 | 0,45% | 943.173,00 |
| 15.11.2024 | 11,44 | 11,55 | 11,13 | 11,18 | -1,93% | 729.337,00 |
| 14.11.2024 | 11,55 | 11,56 | 11,24 | 11,40 | -0,52% | 1.033.490,00 |
| 13.11.2024 | 11,75 | 11,84 | 11,35 | 11,46 | -2,22% | 1.205.724,00 |
| 12.11.2024 | 11,93 | 12,21 | 11,56 | 11,72 | -3,46% | 1.023.237,00 |
| 11.11.2024 | 12,09 | 12,21 | 11,68 | 12,14 | 1,85% | 1.206.278,00 |
| 08.11.2024 | 10,00 | 12,00 | 9,92 | 11,92 | -1,97% | 4.003.870,00 |
| 07.11.2024 | 11,84 | 12,45 | 11,74 | 12,16 | 3,31% | 1.483.360,00 |