13,460$
-5,34%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 14,05 | 14,10 | 13,44 | 13,46 | -5,34% | 953.907,00 |
| 26.03.2026 | 14,68 | 14,72 | 14,14 | 14,22 | -3,40% | 925.103,00 |
| 25.03.2026 | 15,19 | 15,20 | 14,53 | 14,72 | -1,34% | 865.301,00 |
| 24.03.2026 | 14,46 | 15,02 | 14,46 | 14,92 | 1,50% | 1.199.493,00 |
| 23.03.2026 | 14,61 | 14,85 | 14,34 | 14,70 | 2,44% | 1.181.025,00 |
| 20.03.2026 | 14,78 | 14,91 | 14,31 | 14,35 | -3,37% | 2.202.995,00 |
| 19.03.2026 | 14,05 | 14,90 | 14,03 | 14,85 | 4,65% | 1.215.415,00 |
| 18.03.2026 | 14,06 | 14,74 | 13,90 | 14,19 | 0,71% | 2.350.309,00 |
| 17.03.2026 | 13,98 | 14,21 | 13,92 | 14,09 | 1,59% | 1.494.484,00 |
| 16.03.2026 | 13,79 | 13,96 | 13,72 | 13,87 | 1,99% | 923.184,00 |
| 13.03.2026 | 13,53 | 14,02 | 13,39 | 13,60 | 0,67% | 1.473.502,00 |
| 12.03.2026 | 13,85 | 14,02 | 13,49 | 13,51 | -3,57% | 1.869.707,00 |
| 11.03.2026 | 13,75 | 14,02 | 13,50 | 14,01 | 1,52% | 1.414.770,00 |
| 10.03.2026 | 14,02 | 14,11 | 13,66 | 13,80 | -1,92% | 1.143.643,00 |
| 09.03.2026 | 13,64 | 14,14 | 13,63 | 14,07 | 1,22% | 1.110.945,00 |
| 06.03.2026 | 13,99 | 14,19 | 13,77 | 13,90 | -2,32% | 1.120.625,00 |
| 05.03.2026 | 14,92 | 15,10 | 13,95 | 14,23 | -5,39% | 1.513.364,00 |
| 04.03.2026 | 15,40 | 15,75 | 14,82 | 15,04 | -0,33% | 1.441.839,00 |
| 03.03.2026 | 14,81 | 15,15 | 14,30 | 15,09 | -1,31% | 3.087.955,00 |
| 02.03.2026 | 15,34 | 15,65 | 14,78 | 15,29 | -2,55% | 3.895.204,00 |
| 27.02.2026 | 14,58 | 16,37 | 14,50 | 15,69 | 27,15% | 6.224.449,00 |
| 26.02.2026 | 12,01 | 12,44 | 11,91 | 12,34 | 3,61% | 1.347.682,00 |
| 25.02.2026 | 11,72 | 12,04 | 11,49 | 11,91 | 2,58% | 956.343,00 |
| 24.02.2026 | 11,49 | 11,90 | 11,49 | 11,61 | 0,00% | 1.082.863,00 |
| 20.02.2026 | 11,52 | 11,99 | 11,50 | 11,61 | -0,09% | 1.174.479,00 |
| 19.02.2026 | 11,42 | 11,73 | 11,42 | 11,62 | 1,22% | 1.234.218,00 |
| 18.02.2026 | 11,62 | 11,80 | 11,34 | 11,48 | -1,54% | 1.090.798,00 |
| 17.02.2026 | 11,29 | 11,74 | 11,27 | 11,66 | 2,10% | 1.115.963,00 |
| 13.02.2026 | 11,41 | 11,54 | 11,18 | 11,42 | 1,69% | 1.129.619,00 |
| 12.02.2026 | 11,61 | 11,94 | 11,05 | 11,23 | -2,85% | 1.134.048,00 |
| 11.02.2026 | 12,47 | 12,62 | 11,51 | 11,56 | -6,55% | 1.740.493,00 |
| 10.02.2026 | 12,55 | 12,82 | 12,37 | 12,37 | -0,88% | 876.597,00 |
| 09.02.2026 | 12,26 | 12,76 | 12,17 | 12,48 | 0,65% | 930.460,00 |
| 06.02.2026 | 12,28 | 12,45 | 12,04 | 12,40 | 3,16% | 1.512.019,00 |
| 05.02.2026 | 12,46 | 12,74 | 11,96 | 12,02 | -5,65% | 1.094.752,00 |
| 04.02.2026 | 12,69 | 13,01 | 12,33 | 12,74 | 0,16% | 2.316.390,00 |
| 03.02.2026 | 12,81 | 12,94 | 11,75 | 12,72 | -0,70% | 3.491.380,00 |
| 02.02.2026 | 12,76 | 13,17 | 12,66 | 12,81 | 0,95% | 1.248.748,00 |
| 30.01.2026 | 12,88 | 13,06 | 12,57 | 12,69 | -2,53% | 1.502.438,00 |
| 29.01.2026 | 12,86 | 13,07 | 12,59 | 13,02 | 1,17% | 1.097.831,00 |
| 28.01.2026 | 13,26 | 13,32 | 12,78 | 12,87 | -2,50% | 1.092.397,00 |
| 27.01.2026 | 13,34 | 13,43 | 12,90 | 13,20 | -0,98% | 992.576,00 |
| 26.01.2026 | 13,18 | 13,44 | 13,05 | 13,33 | -4,24% | 1.357.588,00 |
| 22.01.2026 | 14,06 | 14,26 | 13,82 | 13,92 | 1,98% | 1.039.912,00 |
| 21.01.2026 | 13,40 | 13,86 | 13,34 | 13,65 | 1,87% | 1.009.113,00 |
| 20.01.2026 | 13,60 | 14,05 | 13,32 | 13,40 | -4,90% | 1.055.406,00 |
| 16.01.2026 | 14,02 | 14,10 | 13,79 | 14,09 | 0,71% | 1.217.215,00 |
| 15.01.2026 | 14,01 | 14,22 | 13,80 | 13,99 | 0,43% | 929.952,00 |
| 14.01.2026 | 13,70 | 13,94 | 13,57 | 13,93 | 0,80% | 751.127,00 |
| 13.01.2026 | 13,53 | 13,97 | 13,53 | 13,82 | 2,07% | 1.232.597,00 |
| 12.01.2026 | 13,51 | 13,59 | 13,16 | 13,54 | -0,29% | 1.314.862,00 |
| 09.01.2026 | 13,64 | 13,94 | 13,52 | 13,58 | -1,88% | 1.399.439,00 |
| 08.01.2026 | 13,78 | 13,89 | 13,39 | 13,84 | -0,50% | 1.211.614,00 |
| 07.01.2026 | 13,62 | 14,05 | 13,60 | 13,91 | 1,98% | 1.092.988,00 |
| 06.01.2026 | 13,88 | 14,03 | 13,51 | 13,64 | -1,37% | 1.056.884,00 |
| 05.01.2026 | 13,46 | 14,02 | 13,36 | 13,83 | 4,54% | 1.100.819,00 |
| 02.01.2026 | 14,13 | 14,13 | 13,15 | 13,23 | -5,43% | 1.527.745,00 |
| 31.12.2025 | 13,91 | 14,04 | 13,80 | 13,99 | 0,65% | 852.097,00 |
| 30.12.2025 | 14,00 | 14,14 | 13,87 | 13,90 | -1,49% | 634.373,00 |
| 29.12.2025 | 14,09 | 14,13 | 13,96 | 14,11 | -0,35% | 634.989,00 |
| 26.12.2025 | 14,01 | 14,30 | 13,87 | 14,16 | 0,93% | 641.875,00 |
| 24.12.2025 | 13,84 | 14,10 | 13,83 | 14,03 | 0,72% | 365.511,00 |
| 23.12.2025 | 13,86 | 14,08 | 13,67 | 13,93 | -0,07% | 618.606,00 |
| 22.12.2025 | 14,21 | 14,23 | 13,88 | 13,94 | -0,78% | 829.581,00 |
| 19.12.2025 | 13,90 | 14,27 | 13,89 | 14,05 | 0,86% | 3.140.341,00 |
| 18.12.2025 | 13,53 | 14,06 | 13,53 | 13,93 | 4,50% | 1.426.518,00 |
| 17.12.2025 | 13,60 | 13,85 | 13,26 | 13,33 | -1,33% | 1.322.269,00 |
| 16.12.2025 | 13,42 | 13,68 | 13,31 | 13,51 | 0,67% | 1.458.665,00 |
| 15.12.2025 | 14,19 | 14,29 | 13,37 | 13,42 | -4,62% | 1.585.718,00 |
| 12.12.2025 | 14,41 | 14,48 | 13,75 | 14,07 | -2,49% | 1.457.707,00 |
| 11.12.2025 | 14,30 | 14,48 | 14,11 | 14,43 | 0,49% | 858.197,00 |
| 10.12.2025 | 14,35 | 14,61 | 14,18 | 14,36 | 0,07% | 1.077.767,00 |
| 09.12.2025 | 14,38 | 14,74 | 14,25 | 14,35 | 1,06% | 1.073.360,00 |
| 08.12.2025 | 14,62 | 14,65 | 14,18 | 14,20 | -2,14% | 919.120,00 |
| 05.12.2025 | 14,38 | 14,51 | 14,21 | 14,51 | 0,83% | 761.653,00 |
| 04.12.2025 | 14,29 | 14,39 | 14,07 | 14,39 | 0,84% | 805.828,00 |
| 03.12.2025 | 13,90 | 14,32 | 13,84 | 14,27 | 2,74% | 1.015.208,00 |
| 02.12.2025 | 14,41 | 14,50 | 13,73 | 13,89 | -2,32% | 1.306.377,00 |
| 01.12.2025 | 14,18 | 14,44 | 14,06 | 14,22 | -1,93% | 1.356.629,00 |
| 28.11.2025 | 14,30 | 14,56 | 14,30 | 14,50 | 0,97% | 596.164,00 |
| 26.11.2025 | 14,05 | 14,54 | 13,99 | 14,36 | 1,84% | 1.632.556,00 |
| 25.11.2025 | 13,62 | 14,25 | 13,61 | 14,10 | 3,83% | 1.525.614,00 |
| 24.11.2025 | 13,29 | 13,61 | 13,29 | 13,58 | 5,27% | 1.128.010,00 |
| 20.11.2025 | 13,56 | 13,70 | 12,81 | 12,90 | -3,01% | 1.399.316,00 |
| 19.11.2025 | 13,50 | 13,60 | 13,19 | 13,30 | -0,82% | 982.244,00 |
| 18.11.2025 | 13,62 | 13,82 | 13,38 | 13,41 | -0,89% | 1.099.105,00 |
| 17.11.2025 | 14,04 | 14,13 | 13,33 | 13,53 | -10,22% | 1.743.748,00 |
| 13.11.2025 | 15,36 | 15,61 | 14,97 | 15,07 | -3,27% | 1.609.013,00 |
| 12.11.2025 | 15,49 | 16,00 | 15,49 | 15,58 | 1,10% | 1.423.107,00 |
| 11.11.2025 | 15,68 | 15,73 | 15,18 | 15,41 | -2,28% | 1.781.623,00 |
| 10.11.2025 | 15,14 | 15,81 | 14,92 | 15,77 | 6,34% | 2.547.665,00 |
| 07.11.2025 | 15,97 | 16,36 | 14,82 | 14,83 | -12,46% | 2.929.849,00 |
| 06.11.2025 | 17,64 | 17,76 | 16,85 | 16,94 | -4,35% | 1.194.430,00 |
| 05.11.2025 | 17,66 | 17,84 | 17,37 | 17,71 | -0,23% | 1.259.198,00 |
| 04.11.2025 | 18,60 | 18,60 | 17,48 | 17,75 | -6,43% | 1.401.470,00 |
| 03.11.2025 | 19,35 | 19,35 | 18,75 | 18,97 | -1,91% | 1.176.413,00 |
| 31.10.2025 | 19,10 | 19,37 | 18,94 | 19,34 | 2,17% | 843.475,00 |
| 30.10.2025 | 19,35 | 19,56 | 18,74 | 18,93 | -2,12% | 943.877,00 |
| 29.10.2025 | 19,28 | 19,94 | 18,98 | 19,34 | 0,42% | 1.218.698,00 |
| 28.10.2025 | 19,27 | 19,31 | 18,56 | 19,26 | 0,21% | 1.064.415,00 |