13,810$
0,51%
Echtzeit-Aktienkurs A10 Networks
Bid:
Ask:
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 13,71 | 14,00 | 13,67 | 13,81 | 0,51% | 542.620,00 |
| 17.09.2024 | 13,74 | 13,89 | 13,63 | 13,74 | 0,88% | 607.906,00 |
| 16.09.2024 | 13,73 | 13,93 | 13,58 | 13,62 | 0,52% | 713.745,00 |
| 13.09.2024 | 13,33 | 13,59 | 13,30 | 13,55 | 2,26% | 408.962,00 |
| 12.09.2024 | 13,09 | 13,31 | 13,03 | 13,25 | 1,69% | 446.212,00 |
| 11.09.2024 | 12,94 | 13,06 | 12,72 | 13,03 | 0,23% | 306.222,00 |
| 10.09.2024 | 13,20 | 13,20 | 12,86 | 13,00 | -1,07% | 502.292,00 |
| 09.09.2024 | 13,30 | 13,33 | 13,03 | 13,14 | -0,98% | 640.256,00 |
| 06.09.2024 | 13,44 | 13,50 | 13,23 | 13,27 | -1,34% | 446.981,00 |
| 05.09.2024 | 13,50 | 13,63 | 13,40 | 13,45 | -0,37% | 420.816,00 |
| 04.09.2024 | 13,38 | 13,60 | 13,25 | 13,50 | 0,15% | 368.835,00 |
| 03.09.2024 | 13,65 | 13,72 | 13,46 | 13,48 | -2,11% | 443.587,00 |
| 30.08.2024 | 13,81 | 13,87 | 13,68 | 13,77 | 0,07% | 486.959,00 |
| 29.08.2024 | 13,57 | 13,85 | 13,50 | 13,76 | 2,08% | 385.455,00 |
| 28.08.2024 | 13,53 | 13,65 | 13,34 | 13,48 | -0,59% | 320.775,00 |
| 27.08.2024 | 13,41 | 13,71 | 13,36 | 13,56 | 1,04% | 535.293,00 |
| 26.08.2024 | 13,45 | 13,48 | 13,31 | 13,42 | 0,45% | 344.949,00 |
| 23.08.2024 | 13,39 | 13,46 | 13,25 | 13,36 | 0,68% | 332.816,00 |
| 22.08.2024 | 13,46 | 13,51 | 13,22 | 13,27 | -0,97% | 469.144,00 |
| 21.08.2024 | 13,41 | 13,51 | 13,34 | 13,40 | 0,60% | 1.037.319,00 |
| 20.08.2024 | 13,41 | 13,48 | 13,22 | 13,32 | -1,11% | 677.710,00 |
| 19.08.2024 | 13,20 | 13,48 | 13,15 | 13,47 | 2,43% | 791.208,00 |
| 16.08.2024 | 12,85 | 13,19 | 12,80 | 13,15 | 2,41% | 686.299,00 |
| 15.08.2024 | 13,04 | 13,04 | 12,83 | 12,84 | 0,16% | 463.300,00 |
| 14.08.2024 | 12,76 | 12,87 | 12,68 | 12,82 | 0,63% | 569.149,00 |
| 13.08.2024 | 12,77 | 12,82 | 12,61 | 12,74 | 0,63% | 524.862,00 |
| 12.08.2024 | 12,73 | 12,78 | 12,45 | 12,66 | -0,16% | 581.137,00 |
| 09.08.2024 | 12,76 | 12,80 | 12,45 | 12,68 | -0,63% | 1.400.059,00 |
| 08.08.2024 | 12,52 | 12,79 | 12,47 | 12,76 | 3,15% | 669.400,00 |
| 07.08.2024 | 12,50 | 12,60 | 12,37 | 12,37 | 0,08% | 586.146,00 |
| 06.08.2024 | 12,34 | 12,52 | 12,27 | 12,36 | -0,48% | 880.791,00 |
| 05.08.2024 | 12,42 | 12,66 | 12,34 | 12,42 | -4,68% | 785.679,00 |
| 02.08.2024 | 12,59 | 13,05 | 12,53 | 13,03 | 0,31% | 887.301,00 |
| 01.08.2024 | 13,10 | 13,30 | 12,80 | 12,99 | -0,76% | 1.054.190,00 |
| 31.07.2024 | 12,82 | 13,33 | 12,44 | 13,09 | -7,88% | 1.289.145,00 |
| 30.07.2024 | 14,18 | 14,40 | 14,10 | 14,21 | 0,85% | 786.025,00 |
| 29.07.2024 | 14,22 | 14,37 | 14,06 | 14,09 | -1,12% | 502.150,00 |
| 26.07.2024 | 14,29 | 14,29 | 14,00 | 14,25 | 0,99% | 489.439,00 |
| 25.07.2024 | 13,92 | 14,35 | 13,92 | 14,11 | 2,25% | 602.835,00 |
| 24.07.2024 | 13,84 | 14,06 | 13,78 | 13,80 | -0,65% | 365.499,00 |
| 23.07.2024 | 13,73 | 13,98 | 13,69 | 13,89 | 0,65% | 501.378,00 |
| 22.07.2024 | 13,69 | 13,87 | 13,56 | 13,80 | 1,62% | 502.982,00 |
| 19.07.2024 | 13,77 | 13,77 | 13,48 | 13,58 | -1,52% | 356.574,00 |
| 18.07.2024 | 13,87 | 14,07 | 13,74 | 13,79 | -1,08% | 438.084,00 |
| 17.07.2024 | 13,89 | 14,04 | 13,78 | 13,94 | -0,36% | 434.974,00 |
| 16.07.2024 | 13,70 | 14,03 | 13,69 | 13,99 | 2,72% | 467.257,00 |
| 15.07.2024 | 13,87 | 14,04 | 13,62 | 13,62 | -1,73% | 499.245,00 |
| 12.07.2024 | 13,77 | 13,95 | 13,75 | 13,86 | 1,39% | 434.304,00 |
| 11.07.2024 | 13,69 | 13,74 | 13,58 | 13,67 | 1,56% | 381.932,00 |
| 10.07.2024 | 13,45 | 13,47 | 13,19 | 13,46 | 0,75% | 408.547,00 |
| 09.07.2024 | 13,51 | 13,66 | 13,31 | 13,36 | -1,26% | 395.333,00 |
| 08.07.2024 | 13,83 | 13,83 | 13,52 | 13,53 | -1,38% | 358.608,00 |
| 05.07.2024 | 13,63 | 13,73 | 13,59 | 13,72 | 0,15% | 364.680,00 |
| 03.07.2024 | 13,71 | 13,80 | 13,60 | 13,70 | 0,00% | 226.254,00 |
| 02.07.2024 | 13,61 | 13,75 | 13,53 | 13,70 | 0,66% | 527.629,00 |
| 01.07.2024 | 13,84 | 13,85 | 13,59 | 13,61 | -1,73% | 647.220,00 |
| 28.06.2024 | 13,65 | 13,85 | 13,59 | 13,85 | 1,99% | 1.101.212,00 |
| 27.06.2024 | 13,31 | 13,61 | 13,27 | 13,58 | 2,72% | 782.921,00 |
| 26.06.2024 | 13,29 | 13,39 | 13,12 | 13,22 | -0,68% | 939.463,00 |
| 25.06.2024 | 13,73 | 13,91 | 13,31 | 13,31 | -3,27% | 872.917,00 |
| 24.06.2024 | 13,76 | 13,84 | 13,35 | 13,76 | -0,58% | 1.247.609,00 |
| 21.06.2024 | 13,71 | 14,11 | 13,56 | 13,84 | 1,24% | 9.312.920,00 |
| 20.06.2024 | 13,44 | 13,76 | 13,26 | 13,67 | 2,09% | 1.635.589,00 |
| 18.06.2024 | 13,57 | 13,62 | 13,24 | 13,39 | -0,89% | 1.276.756,00 |
| 17.06.2024 | 13,54 | 13,63 | 13,21 | 13,51 | -0,66% | 1.480.312,00 |
| 14.06.2024 | 13,52 | 13,61 | 13,20 | 13,60 | -1,31% | 1.650.905,00 |
| 13.06.2024 | 14,03 | 14,13 | 13,64 | 13,78 | -2,27% | 893.809,00 |
| 12.06.2024 | 14,56 | 14,62 | 14,10 | 14,10 | -1,26% | 567.269,00 |
| 11.06.2024 | 14,03 | 14,29 | 13,96 | 14,28 | 0,63% | 590.216,00 |
| 10.06.2024 | 14,00 | 14,24 | 13,91 | 14,19 | 0,57% | 821.023,00 |
| 07.06.2024 | 14,39 | 14,39 | 14,08 | 14,11 | -1,95% | 600.770,00 |
| 06.06.2024 | 14,50 | 14,63 | 14,33 | 14,39 | -1,17% | 727.484,00 |
| 05.06.2024 | 14,51 | 14,61 | 14,41 | 14,56 | 1,39% | 708.411,00 |
| 04.06.2024 | 14,64 | 14,76 | 14,28 | 14,36 | -2,45% | 826.483,00 |
| 03.06.2024 | 15,29 | 15,31 | 14,65 | 14,72 | -2,84% | 1.031.160,00 |
| 31.05.2024 | 15,12 | 15,28 | 14,94 | 15,15 | 0,33% | 642.543,00 |
| 30.05.2024 | 15,14 | 15,31 | 15,03 | 15,10 | -0,59% | 398.887,00 |
| 29.05.2024 | 15,17 | 15,39 | 15,12 | 15,19 | -1,36% | 566.807,00 |
| 28.05.2024 | 15,53 | 15,54 | 15,21 | 15,40 | 1,85% | 794.961,00 |
| 24.05.2024 | 15,13 | 15,22 | 14,90 | 15,12 | 0,53% | 806.322,00 |
| 23.05.2024 | 15,40 | 15,47 | 14,82 | 15,04 | -1,25% | 1.063.201,00 |
| 22.05.2024 | 15,23 | 15,37 | 15,13 | 15,23 | 0,66% | 701.500,00 |
| 21.05.2024 | 15,41 | 15,45 | 14,78 | 15,13 | -8,02% | 2.402.628,00 |
| 20.05.2024 | 16,22 | 16,46 | 16,17 | 16,45 | 1,67% | 810.931,00 |
| 17.05.2024 | 16,11 | 16,21 | 15,97 | 16,18 | 0,43% | 356.241,00 |
| 16.05.2024 | 15,88 | 16,11 | 15,81 | 16,11 | 1,58% | 433.416,00 |
| 15.05.2024 | 15,92 | 16,09 | 15,79 | 15,86 | 0,57% | 500.991,00 |
| 14.05.2024 | 15,75 | 15,91 | 15,61 | 15,77 | 0,38% | 385.868,00 |
| 13.05.2024 | 15,52 | 15,81 | 15,36 | 15,71 | 1,22% | 529.927,00 |
| 10.05.2024 | 15,59 | 15,68 | 15,44 | 15,52 | 0,13% | 766.325,00 |
| 09.05.2024 | 15,38 | 15,51 | 15,31 | 15,50 | 0,58% | 404.950,00 |
| 08.05.2024 | 15,45 | 15,54 | 15,29 | 15,41 | -0,64% | 1.087.153,00 |
| 07.05.2024 | 15,50 | 15,65 | 15,42 | 15,51 | -0,26% | 481.205,00 |
| 06.05.2024 | 15,27 | 15,63 | 15,24 | 15,55 | 2,64% | 761.765,00 |
| 03.05.2024 | 15,40 | 15,44 | 15,10 | 15,15 | -1,17% | 713.238,00 |
| 02.05.2024 | 15,40 | 15,41 | 14,95 | 15,33 | -0,26% | 1.289.023,00 |
| 01.05.2024 | 13,60 | 15,88 | 13,60 | 15,37 | 17,69% | 1.893.219,00 |
| 30.04.2024 | 13,31 | 13,35 | 13,06 | 13,06 | -2,54% | 463.289,00 |
| 29.04.2024 | 13,57 | 13,71 | 13,31 | 13,40 | -1,03% | 504.898,00 |
| 26.04.2024 | 13,65 | 13,73 | 13,54 | 13,54 | -0,29% | 358.585,00 |