13,270$
0,45%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 13,24 | 13,43 | 13,09 | 13,27 | 0,45% | 717.615,00 |
| 27.05.2026 | 13,51 | 13,80 | 13,21 | 13,21 | -1,93% | 1.031.581,00 |
| 26.05.2026 | 13,21 | 13,55 | 13,02 | 13,47 | 2,36% | 1.300.480,00 |
| 22.05.2026 | 12,92 | 13,22 | 12,82 | 13,16 | 3,38% | 952.400,00 |
| 21.05.2026 | 12,91 | 13,04 | 12,55 | 12,73 | -2,45% | 1.124.021,00 |
| 20.05.2026 | 12,66 | 13,13 | 12,55 | 13,05 | 2,11% | 1.564.383,00 |
| 19.05.2026 | 13,11 | 13,24 | 12,60 | 12,78 | -1,31% | 1.934.976,00 |
| 18.05.2026 | 12,46 | 13,11 | 12,32 | 12,95 | 5,11% | 2.449.710,00 |
| 15.05.2026 | 12,59 | 12,68 | 12,13 | 12,32 | -3,07% | 1.678.741,00 |
| 14.05.2026 | 12,84 | 13,00 | 12,45 | 12,71 | 0,55% | 1.209.493,00 |
| 13.05.2026 | 12,74 | 13,16 | 12,61 | 12,64 | -2,39% | 1.398.345,00 |
| 12.05.2026 | 13,70 | 13,71 | 12,80 | 12,95 | -4,71% | 2.296.377,00 |
| 11.05.2026 | 15,30 | 15,34 | 13,30 | 13,59 | -10,89% | 2.846.141,00 |
| 08.05.2026 | 16,12 | 16,89 | 14,83 | 15,25 | 2,35% | 4.020.803,00 |
| 07.05.2026 | 14,61 | 15,18 | 14,57 | 14,90 | 2,26% | 1.634.277,00 |
| 06.05.2026 | 14,81 | 14,94 | 14,55 | 14,57 | -1,09% | 1.162.461,00 |
| 05.05.2026 | 14,84 | 14,95 | 14,60 | 14,73 | -0,14% | 933.107,00 |
| 04.05.2026 | 14,57 | 14,83 | 14,27 | 14,75 | 0,96% | 1.107.865,00 |
| 01.05.2026 | 14,19 | 14,71 | 13,88 | 14,61 | 3,99% | 1.597.314,00 |
| 30.04.2026 | 14,03 | 14,24 | 13,88 | 14,05 | 0,21% | 1.211.521,00 |
| 29.04.2026 | 13,95 | 14,22 | 13,81 | 14,02 | 0,14% | 952.153,00 |
| 28.04.2026 | 14,08 | 14,28 | 13,78 | 14,00 | -1,48% | 1.562.084,00 |
| 27.04.2026 | 14,62 | 14,84 | 14,14 | 14,21 | -2,67% | 1.056.167,00 |
| 24.04.2026 | 14,38 | 14,68 | 14,23 | 14,60 | 3,03% | 746.504,00 |
| 23.04.2026 | 14,50 | 14,51 | 13,98 | 14,17 | -2,88% | 718.187,00 |
| 22.04.2026 | 14,85 | 14,98 | 14,52 | 14,59 | -1,29% | 749.143,00 |
| 21.04.2026 | 15,05 | 15,29 | 14,70 | 14,78 | -1,27% | 962.737,00 |
| 20.04.2026 | 15,22 | 15,44 | 14,85 | 14,97 | -1,45% | 1.114.588,00 |
| 17.04.2026 | 14,96 | 15,43 | 14,92 | 15,19 | 2,50% | 1.486.079,00 |
| 16.04.2026 | 14,56 | 14,89 | 14,56 | 14,82 | 2,14% | 1.058.339,00 |
| 15.04.2026 | 13,95 | 14,57 | 13,95 | 14,51 | 4,24% | 912.822,00 |
| 14.04.2026 | 13,93 | 14,08 | 13,78 | 13,92 | 1,46% | 1.184.060,00 |
| 13.04.2026 | 13,11 | 13,74 | 13,11 | 13,72 | 4,57% | 968.498,00 |
| 10.04.2026 | 13,15 | 13,42 | 12,91 | 13,12 | 0,54% | 1.269.255,00 |
| 09.04.2026 | 13,55 | 13,80 | 12,77 | 13,05 | -4,04% | 1.586.563,00 |
| 08.04.2026 | 14,70 | 14,95 | 13,59 | 13,60 | -3,89% | 1.408.634,00 |
| 07.04.2026 | 13,80 | 14,18 | 13,66 | 14,15 | 2,02% | 735.001,00 |
| 06.04.2026 | 14,08 | 14,21 | 13,87 | 13,87 | -1,14% | 623.576,00 |
| 02.04.2026 | 13,79 | 14,22 | 13,68 | 14,03 | -0,57% | 585.131,00 |
| 01.04.2026 | 14,35 | 14,70 | 14,11 | 14,11 | -0,84% | 927.713,00 |
| 31.03.2026 | 13,92 | 14,32 | 13,76 | 14,23 | 4,17% | 932.248,00 |
| 30.03.2026 | 13,63 | 13,79 | 13,46 | 13,66 | 1,49% | 1.249.500,00 |
| 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 | 1,66% | 1.082.863,00 |
| 23.02.2026 | 11,59 | 11,67 | 11,27 | 11,42 | -1,64% | 2.232.497,00 |
| 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 |