11,830$
-1,17%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 12,04 | 12,13 | 11,73 | 11,83 | -1,17% | 636.716,00 |
| 26.09.2024 | 12,24 | 12,27 | 11,51 | 11,97 | -0,33% | 696.808,00 |
| 25.09.2024 | 11,95 | 12,18 | 11,81 | 12,01 | -0,17% | 624.156,00 |
| 24.09.2024 | 12,20 | 12,63 | 12,00 | 12,03 | 1,52% | 844.836,00 |
| 23.09.2024 | 11,85 | 12,09 | 11,65 | 11,85 | 1,11% | 511.234,00 |
| 20.09.2024 | 11,81 | 11,89 | 11,55 | 11,72 | 0,60% | 1.856.041,00 |
| 19.09.2024 | 11,69 | 11,78 | 11,48 | 11,65 | 2,82% | 664.405,00 |
| 18.09.2024 | 11,45 | 11,72 | 10,97 | 11,33 | -1,13% | 823.305,00 |
| 17.09.2024 | 11,69 | 11,82 | 11,44 | 11,46 | -0,87% | 557.928,00 |
| 16.09.2024 | 11,93 | 11,99 | 11,41 | 11,56 | -3,43% | 587.570,00 |
| 13.09.2024 | 11,74 | 12,18 | 11,72 | 11,97 | 3,19% | 534.319,00 |
| 12.09.2024 | 11,31 | 11,71 | 11,22 | 11,60 | 3,20% | 534.172,00 |
| 11.09.2024 | 11,14 | 11,27 | 10,77 | 11,24 | 0,36% | 608.776,00 |
| 10.09.2024 | 11,09 | 11,26 | 10,89 | 11,20 | 1,82% | 918.633,00 |
| 09.09.2024 | 11,00 | 11,26 | 10,82 | 11,00 | -0,18% | 859.657,00 |
| 06.09.2024 | 11,23 | 11,31 | 10,77 | 11,02 | -1,78% | 929.204,00 |
| 05.09.2024 | 11,33 | 11,43 | 11,19 | 11,22 | -1,06% | 584.799,00 |
| 04.09.2024 | 11,43 | 11,78 | 11,33 | 11,34 | -0,61% | 585.002,00 |
| 03.09.2024 | 11,63 | 11,79 | 11,30 | 11,41 | -2,81% | 889.452,00 |
| 30.08.2024 | 12,05 | 12,05 | 11,64 | 11,74 | -2,65% | 1.219.442,00 |
| 29.08.2024 | 12,26 | 12,47 | 12,03 | 12,06 | -0,99% | 537.246,00 |
| 28.08.2024 | 12,30 | 12,46 | 12,01 | 12,18 | -1,85% | 623.639,00 |
| 27.08.2024 | 12,55 | 12,79 | 12,35 | 12,41 | -1,74% | 533.999,00 |
| 26.08.2024 | 12,46 | 12,70 | 12,34 | 12,63 | 1,53% | 485.228,00 |
| 23.08.2024 | 12,06 | 12,50 | 12,00 | 12,44 | 3,84% | 590.927,00 |
| 22.08.2024 | 12,23 | 12,26 | 11,98 | 11,98 | -2,28% | 538.092,00 |
| 21.08.2024 | 12,22 | 12,35 | 12,09 | 12,26 | 1,16% | 515.411,00 |
| 20.08.2024 | 12,20 | 12,27 | 11,75 | 12,12 | -1,22% | 635.735,00 |
| 19.08.2024 | 12,02 | 12,30 | 12,01 | 12,27 | 1,40% | 556.030,00 |
| 16.08.2024 | 12,15 | 12,42 | 12,08 | 12,10 | -0,41% | 748.963,00 |
| 15.08.2024 | 12,30 | 12,59 | 12,14 | 12,15 | 2,02% | 1.033.685,00 |
| 14.08.2024 | 11,93 | 12,07 | 11,47 | 11,91 | 2,32% | 883.687,00 |
| 13.08.2024 | 12,12 | 12,25 | 11,52 | 11,64 | -3,40% | 922.282,00 |
| 12.08.2024 | 11,37 | 12,09 | 11,32 | 12,05 | 5,70% | 1.163.756,00 |
| 09.08.2024 | 12,43 | 12,68 | 11,05 | 11,40 | -15,56% | 3.411.195,00 |
| 08.08.2024 | 13,02 | 13,55 | 12,79 | 13,50 | 5,80% | 1.161.503,00 |
| 07.08.2024 | 13,46 | 13,78 | 12,67 | 12,76 | -4,28% | 1.007.066,00 |
| 06.08.2024 | 12,83 | 13,64 | 12,59 | 13,33 | 4,39% | 1.120.194,00 |
| 05.08.2024 | 12,81 | 13,10 | 12,51 | 12,77 | -7,46% | 878.192,00 |
| 02.08.2024 | 13,93 | 14,20 | 13,36 | 13,80 | -5,48% | 1.023.083,00 |
| 01.08.2024 | 15,17 | 15,41 | 14,42 | 14,60 | -3,69% | 657.365,00 |
| 31.07.2024 | 15,38 | 15,56 | 15,09 | 15,16 | 0,80% | 800.617,00 |
| 30.07.2024 | 15,40 | 15,53 | 14,97 | 15,04 | -1,83% | 609.781,00 |
| 29.07.2024 | 15,63 | 15,73 | 15,16 | 15,32 | -1,10% | 936.553,00 |
| 26.07.2024 | 15,99 | 16,03 | 15,41 | 15,49 | -1,21% | 553.633,00 |
| 25.07.2024 | 15,92 | 16,04 | 15,46 | 15,68 | -1,51% | 806.651,00 |
| 24.07.2024 | 16,15 | 16,35 | 15,82 | 15,92 | -3,22% | 880.734,00 |
| 23.07.2024 | 16,07 | 16,62 | 16,00 | 16,45 | 2,36% | 731.577,00 |
| 22.07.2024 | 16,54 | 16,58 | 15,76 | 16,07 | -3,13% | 930.011,00 |
| 19.07.2024 | 16,75 | 17,03 | 16,56 | 16,59 | -0,42% | 575.961,00 |
| 18.07.2024 | 16,99 | 17,35 | 16,33 | 16,66 | -2,57% | 747.934,00 |
| 17.07.2024 | 16,79 | 17,35 | 16,53 | 17,10 | 0,65% | 734.796,00 |
| 16.07.2024 | 17,00 | 17,64 | 16,86 | 16,99 | 0,83% | 1.497.003,00 |
| 15.07.2024 | 16,30 | 16,99 | 16,13 | 16,85 | 4,92% | 789.144,00 |
| 12.07.2024 | 16,60 | 16,72 | 15,97 | 16,06 | -3,25% | 950.587,00 |
| 11.07.2024 | 16,85 | 16,91 | 15,96 | 16,60 | 0,61% | 1.268.355,00 |
| 10.07.2024 | 16,51 | 16,61 | 15,80 | 16,50 | -0,12% | 2.234.213,00 |
| 09.07.2024 | 14,50 | 16,94 | 14,20 | 16,52 | 19,71% | 3.176.112,00 |
| 08.07.2024 | 13,63 | 13,95 | 13,58 | 13,80 | 2,60% | 545.426,00 |
| 05.07.2024 | 13,44 | 13,50 | 13,23 | 13,45 | -0,37% | 570.282,00 |
| 03.07.2024 | 13,22 | 13,54 | 13,13 | 13,50 | 2,82% | 344.844,00 |
| 02.07.2024 | 12,83 | 13,16 | 12,70 | 13,13 | 2,58% | 606.361,00 |
| 01.07.2024 | 13,05 | 13,06 | 12,75 | 12,80 | -1,84% | 513.648,00 |
| 28.06.2024 | 13,09 | 13,24 | 12,83 | 13,04 | 0,54% | 2.283.729,00 |
| 27.06.2024 | 12,99 | 13,32 | 12,91 | 12,97 | -0,15% | 494.863,00 |
| 26.06.2024 | 12,62 | 13,07 | 12,51 | 12,99 | 2,93% | 716.159,00 |
| 25.06.2024 | 12,57 | 12,64 | 12,14 | 12,62 | 0,48% | 701.862,00 |
| 24.06.2024 | 13,06 | 13,11 | 12,44 | 12,56 | -3,98% | 624.766,00 |
| 21.06.2024 | 13,21 | 13,36 | 13,07 | 13,08 | -0,98% | 2.368.240,00 |
| 20.06.2024 | 12,96 | 13,30 | 12,73 | 13,21 | 2,32% | 883.402,00 |
| 18.06.2024 | 12,86 | 13,13 | 12,73 | 12,91 | 0,08% | 749.516,00 |
| 17.06.2024 | 12,96 | 13,28 | 12,68 | 12,90 | 0,62% | 764.502,00 |
| 14.06.2024 | 13,03 | 13,15 | 12,61 | 12,82 | -2,51% | 1.004.393,00 |
| 13.06.2024 | 13,67 | 13,67 | 13,00 | 13,15 | -3,38% | 624.933,00 |
| 12.06.2024 | 14,04 | 14,20 | 13,61 | 13,61 | 0,15% | 800.940,00 |
| 11.06.2024 | 13,21 | 13,60 | 13,00 | 13,59 | 3,11% | 683.457,00 |
| 10.06.2024 | 13,24 | 13,30 | 12,64 | 13,18 | -1,72% | 1.057.611,00 |
| 07.06.2024 | 13,84 | 13,95 | 13,24 | 13,41 | -3,87% | 831.837,00 |
| 06.06.2024 | 14,05 | 14,36 | 13,94 | 13,95 | -1,20% | 509.819,00 |
| 05.06.2024 | 13,96 | 14,24 | 13,73 | 14,12 | 1,95% | 696.103,00 |
| 04.06.2024 | 14,20 | 14,22 | 13,55 | 13,85 | -2,81% | 787.750,00 |
| 03.06.2024 | 14,35 | 14,52 | 14,18 | 14,25 | 0,28% | 872.828,00 |
| 31.05.2024 | 14,30 | 14,36 | 13,87 | 14,21 | -0,35% | 1.082.786,00 |
| 30.05.2024 | 14,11 | 14,26 | 13,55 | 14,26 | 1,86% | 1.328.660,00 |
| 29.05.2024 | 13,44 | 14,11 | 13,29 | 14,00 | 2,64% | 1.437.847,00 |
| 28.05.2024 | 12,45 | 13,70 | 12,40 | 13,64 | 10,09% | 1.371.513,00 |
| 24.05.2024 | 12,24 | 12,48 | 12,10 | 12,39 | 2,31% | 627.779,00 |
| 23.05.2024 | 12,44 | 12,62 | 12,00 | 12,11 | -1,62% | 702.706,00 |
| 22.05.2024 | 12,20 | 12,46 | 12,20 | 12,31 | 0,74% | 678.681,00 |
| 21.05.2024 | 12,14 | 12,45 | 12,14 | 12,22 | 0,33% | 714.099,00 |
| 20.05.2024 | 11,88 | 12,20 | 11,88 | 12,18 | 2,27% | 770.973,00 |
| 17.05.2024 | 12,36 | 12,57 | 11,84 | 11,91 | -3,17% | 1.111.725,00 |
| 16.05.2024 | 11,97 | 12,35 | 11,95 | 12,30 | 2,24% | 1.264.312,00 |
| 15.05.2024 | 11,65 | 12,11 | 11,52 | 12,03 | 5,07% | 1.605.494,00 |
| 14.05.2024 | 11,53 | 11,64 | 11,35 | 11,45 | 1,42% | 1.226.424,00 |
| 13.05.2024 | 11,59 | 11,59 | 10,91 | 11,29 | -1,31% | 1.407.842,00 |
| 10.05.2024 | 13,13 | 13,59 | 11,40 | 11,44 | -17,88% | 3.354.859,00 |
| 09.05.2024 | 14,17 | 14,27 | 13,69 | 13,93 | -2,11% | 1.803.442,00 |
| 08.05.2024 | 13,73 | 14,23 | 13,71 | 14,23 | 2,45% | 1.108.445,00 |
| 07.05.2024 | 13,44 | 13,97 | 13,39 | 13,89 | 3,35% | 1.411.648,00 |