17,820$
1,19%
Echtzeit-Aktienkurs A10 Networks
Bid:
Ask:
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 17,65 | 17,82 | 17,45 | 17,82 | 1,19% | 547.231,00 |
| 03.09.2025 | 17,33 | 17,63 | 17,21 | 17,61 | 1,56% | 470.931,00 |
| 02.09.2025 | 17,51 | 17,58 | 17,11 | 17,34 | -2,09% | 913.756,00 |
| 29.08.2025 | 17,59 | 17,75 | 17,50 | 17,71 | 0,68% | 1.171.835,00 |
| 28.08.2025 | 17,43 | 17,74 | 17,35 | 17,59 | 0,80% | 675.662,00 |
| 27.08.2025 | 17,20 | 17,50 | 17,20 | 17,45 | 1,28% | 446.266,00 |
| 26.08.2025 | 17,25 | 17,33 | 17,17 | 17,23 | 0,00% | 673.542,00 |
| 25.08.2025 | 17,42 | 17,47 | 17,22 | 17,23 | -0,86% | 582.799,00 |
| 22.08.2025 | 17,00 | 17,49 | 16,92 | 17,38 | 2,30% | 568.457,00 |
| 21.08.2025 | 16,91 | 17,09 | 16,90 | 16,99 | -0,12% | 478.058,00 |
| 20.08.2025 | 17,11 | 17,11 | 16,75 | 17,01 | -0,29% | 583.629,00 |
| 19.08.2025 | 17,19 | 17,25 | 17,02 | 17,06 | -0,81% | 615.268,00 |
| 18.08.2025 | 17,16 | 17,24 | 17,03 | 17,20 | 0,12% | 523.169,00 |
| 15.08.2025 | 17,26 | 17,38 | 17,05 | 17,18 | -1,04% | 578.414,00 |
| 14.08.2025 | 17,98 | 18,02 | 17,30 | 17,36 | -4,30% | 758.476,00 |
| 13.08.2025 | 18,02 | 18,19 | 17,87 | 18,14 | 1,80% | 775.222,00 |
| 12.08.2025 | 17,24 | 17,92 | 17,19 | 17,82 | 4,03% | 976.806,00 |
| 11.08.2025 | 17,26 | 17,56 | 17,10 | 17,13 | -1,61% | 1.009.776,00 |
| 08.08.2025 | 17,86 | 18,03 | 17,37 | 17,41 | -2,41% | 957.260,00 |
| 07.08.2025 | 18,75 | 18,92 | 17,53 | 17,84 | -4,70% | 1.120.807,00 |
| 06.08.2025 | 19,10 | 19,57 | 18,28 | 18,72 | 5,23% | 1.751.701,00 |
| 05.08.2025 | 18,21 | 18,31 | 17,77 | 17,79 | -2,09% | 749.369,00 |
| 04.08.2025 | 17,89 | 18,23 | 17,85 | 18,17 | 2,37% | 977.472,00 |
| 01.08.2025 | 18,26 | 18,26 | 17,67 | 17,75 | -3,64% | 693.222,00 |
| 31.07.2025 | 18,71 | 18,92 | 18,31 | 18,42 | -1,44% | 757.727,00 |
| 30.07.2025 | 18,87 | 19,19 | 18,64 | 18,69 | -0,59% | 987.551,00 |
| 29.07.2025 | 18,69 | 18,99 | 18,69 | 18,80 | 1,51% | 617.299,00 |
| 28.07.2025 | 18,59 | 18,65 | 18,36 | 18,52 | -0,32% | 623.211,00 |
| 25.07.2025 | 18,77 | 18,82 | 18,54 | 18,58 | -0,80% | 420.259,00 |
| 24.07.2025 | 18,89 | 19,02 | 18,72 | 18,73 | -1,21% | 403.626,00 |
| 23.07.2025 | 18,95 | 19,00 | 18,81 | 18,96 | 0,69% | 603.251,00 |
| 22.07.2025 | 18,83 | 18,96 | 18,67 | 18,83 | 0,11% | 868.642,00 |
| 21.07.2025 | 18,80 | 18,99 | 18,72 | 18,81 | 0,43% | 662.103,00 |
| 18.07.2025 | 18,50 | 18,84 | 18,38 | 18,73 | 1,52% | 1.827.440,00 |
| 17.07.2025 | 18,09 | 18,68 | 18,02 | 18,45 | 2,50% | 1.253.447,00 |
| 16.07.2025 | 18,00 | 18,09 | 17,79 | 18,00 | 0,50% | 696.450,00 |
| 15.07.2025 | 17,82 | 18,01 | 17,73 | 17,91 | 0,56% | 842.367,00 |
| 14.07.2025 | 17,95 | 17,95 | 17,01 | 17,81 | -2,46% | 1.577.057,00 |
| 11.07.2025 | 18,83 | 18,87 | 18,23 | 18,26 | -3,54% | 585.916,00 |
| 10.07.2025 | 19,65 | 19,65 | 18,88 | 18,93 | -3,37% | 870.340,00 |
| 09.07.2025 | 19,47 | 19,65 | 19,21 | 19,59 | 0,41% | 838.671,00 |
| 08.07.2025 | 19,91 | 19,94 | 19,19 | 19,51 | -2,01% | 931.651,00 |
| 07.07.2025 | 20,05 | 20,28 | 19,85 | 19,91 | -1,14% | 600.146,00 |
| 03.07.2025 | 19,90 | 20,21 | 19,80 | 20,14 | 1,92% | 526.402,00 |
| 02.07.2025 | 19,50 | 19,82 | 19,28 | 19,76 | 1,65% | 827.565,00 |
| 01.07.2025 | 19,21 | 19,48 | 18,93 | 19,44 | 0,47% | 1.116.177,00 |
| 30.06.2025 | 19,32 | 19,48 | 19,15 | 19,35 | 1,20% | 1.086.939,00 |
| 27.06.2025 | 19,23 | 19,34 | 18,88 | 19,12 | 0,31% | 1.350.174,00 |
| 26.06.2025 | 19,00 | 19,07 | 18,69 | 19,06 | 0,53% | 733.400,00 |
| 25.06.2025 | 19,10 | 19,31 | 18,75 | 18,96 | 3,38% | 1.017.510,00 |
| 24.06.2025 | 18,38 | 18,53 | 18,13 | 18,34 | 0,66% | 542.222,00 |
| 23.06.2025 | 17,68 | 18,24 | 17,54 | 18,22 | 2,47% | 580.467,00 |
| 20.06.2025 | 18,16 | 18,33 | 17,65 | 17,78 | -2,20% | 2.084.840,00 |
| 18.06.2025 | 18,07 | 18,31 | 17,92 | 18,18 | 0,66% | 663.993,00 |
| 17.06.2025 | 17,87 | 18,29 | 17,87 | 18,06 | 0,39% | 538.195,00 |
| 16.06.2025 | 17,85 | 18,17 | 17,81 | 17,99 | 1,75% | 601.522,00 |
| 13.06.2025 | 17,85 | 18,01 | 17,64 | 17,68 | -1,45% | 657.957,00 |
| 12.06.2025 | 17,95 | 18,14 | 17,76 | 17,94 | -0,06% | 522.144,00 |
| 11.06.2025 | 18,06 | 18,20 | 17,83 | 17,95 | -0,72% | 505.640,00 |
| 10.06.2025 | 18,39 | 18,40 | 17,95 | 18,08 | -1,42% | 514.663,00 |
| 09.06.2025 | 18,31 | 18,48 | 18,13 | 18,34 | 0,44% | 611.057,00 |
| 06.06.2025 | 17,89 | 18,28 | 17,88 | 18,26 | 2,64% | 729.655,00 |
| 05.06.2025 | 17,59 | 17,86 | 17,53 | 17,79 | 1,19% | 507.814,00 |
| 04.06.2025 | 17,82 | 17,85 | 17,52 | 17,58 | -1,18% | 730.399,00 |
| 03.06.2025 | 17,60 | 17,94 | 17,57 | 17,79 | 1,25% | 579.845,00 |
| 02.06.2025 | 17,24 | 17,59 | 17,15 | 17,57 | 1,80% | 642.506,00 |
| 30.05.2025 | 17,09 | 17,30 | 17,00 | 17,26 | 0,58% | 803.535,00 |
| 29.05.2025 | 17,26 | 17,26 | 16,92 | 17,16 | 0,12% | 511.104,00 |
| 28.05.2025 | 17,50 | 17,51 | 17,11 | 17,14 | -1,72% | 497.510,00 |
| 27.05.2025 | 17,29 | 17,48 | 17,10 | 17,44 | 2,41% | 704.958,00 |
| 23.05.2025 | 16,91 | 17,11 | 16,79 | 17,03 | -0,53% | 461.237,00 |
| 22.05.2025 | 17,20 | 17,35 | 17,11 | 17,12 | -0,17% | 619.688,00 |
| 21.05.2025 | 17,29 | 17,51 | 17,12 | 17,15 | -1,78% | 699.611,00 |
| 20.05.2025 | 17,39 | 17,59 | 17,38 | 17,46 | -0,23% | 657.552,00 |
| 19.05.2025 | 17,40 | 17,59 | 17,35 | 17,50 | -0,74% | 601.075,00 |
| 16.05.2025 | 17,54 | 17,74 | 17,43 | 17,63 | 0,69% | 666.132,00 |
| 15.05.2025 | 17,56 | 17,67 | 17,38 | 17,51 | -0,68% | 608.891,00 |
| 14.05.2025 | 17,89 | 17,99 | 17,62 | 17,63 | -1,62% | 814.983,00 |
| 13.05.2025 | 17,82 | 18,20 | 17,81 | 17,92 | 0,34% | 755.514,00 |
| 12.05.2025 | 17,84 | 17,90 | 17,47 | 17,86 | 4,08% | 915.101,00 |
| 09.05.2025 | 16,93 | 17,18 | 16,83 | 17,16 | 1,48% | 1.469.643,00 |
| 08.05.2025 | 17,10 | 17,24 | 16,85 | 16,91 | -0,12% | 1.056.526,00 |
| 07.05.2025 | 17,14 | 17,18 | 16,73 | 16,93 | -0,70% | 1.187.625,00 |
| 06.05.2025 | 16,37 | 17,10 | 16,34 | 17,05 | 2,90% | 848.809,00 |
| 05.05.2025 | 16,18 | 16,74 | 16,18 | 16,57 | 1,04% | 932.655,00 |
| 02.05.2025 | 17,40 | 17,51 | 15,92 | 16,40 | -0,36% | 2.105.022,00 |
| 01.05.2025 | 16,67 | 16,74 | 16,42 | 16,46 | -0,12% | 833.230,00 |
| 30.04.2025 | 16,35 | 16,54 | 16,22 | 16,48 | -1,14% | 977.449,00 |
| 29.04.2025 | 16,48 | 16,74 | 16,40 | 16,67 | 1,65% | 979.446,00 |
| 28.04.2025 | 16,52 | 16,68 | 16,24 | 16,40 | -0,61% | 505.530,00 |
| 25.04.2025 | 16,34 | 16,52 | 16,18 | 16,50 | 1,04% | 826.213,00 |
| 24.04.2025 | 15,84 | 16,34 | 15,78 | 16,33 | 2,45% | 862.433,00 |
| 23.04.2025 | 16,07 | 16,44 | 15,93 | 15,94 | 1,79% | 814.309,00 |
| 22.04.2025 | 15,50 | 15,67 | 15,39 | 15,66 | 2,35% | 908.042,00 |
| 21.04.2025 | 15,61 | 15,69 | 15,12 | 15,30 | -2,86% | 1.019.648,00 |
| 17.04.2025 | 15,66 | 15,92 | 15,53 | 15,75 | 0,45% | 1.840.941,00 |
| 16.04.2025 | 15,76 | 15,88 | 15,40 | 15,68 | -1,88% | 903.955,00 |
| 15.04.2025 | 15,75 | 15,99 | 15,62 | 15,98 | 1,33% | 817.237,00 |
| 14.04.2025 | 16,18 | 16,23 | 15,71 | 15,77 | -0,88% | 538.881,00 |
| 11.04.2025 | 15,68 | 16,02 | 15,40 | 15,91 | 1,99% | 938.341,00 |