29,160$
2,93%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
Ask:
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 28,59 | 30,05 | 28,49 | 29,16 | 2,93% | 833.448,00 |
| 21.05.2026 | 28,37 | 28,53 | 28,03 | 28,33 | -1,22% | 656.429,00 |
| 20.05.2026 | 28,24 | 29,13 | 27,97 | 28,68 | 1,41% | 996.463,00 |
| 19.05.2026 | 28,11 | 28,43 | 27,70 | 28,28 | 0,57% | 605.050,00 |
| 18.05.2026 | 28,01 | 28,51 | 27,82 | 28,12 | 0,61% | 780.048,00 |
| 15.05.2026 | 27,74 | 28,66 | 27,25 | 27,95 | -0,29% | 1.120.361,00 |
| 14.05.2026 | 27,87 | 28,21 | 27,46 | 28,03 | 1,08% | 712.336,00 |
| 13.05.2026 | 27,40 | 27,98 | 27,03 | 27,73 | 1,39% | 711.915,00 |
| 12.05.2026 | 28,00 | 28,33 | 27,30 | 27,35 | -2,39% | 839.834,00 |
| 11.05.2026 | 27,50 | 28,02 | 27,42 | 28,02 | 0,79% | 914.667,00 |
| 08.05.2026 | 27,03 | 28,10 | 26,91 | 27,80 | 1,94% | 1.126.033,00 |
| 07.05.2026 | 27,24 | 27,91 | 26,69 | 27,27 | 2,06% | 1.514.054,00 |
| 06.05.2026 | 27,05 | 27,40 | 26,47 | 26,72 | -1,51% | 769.962,00 |
| 05.05.2026 | 27,18 | 27,42 | 26,85 | 27,13 | 0,33% | 603.107,00 |
| 04.05.2026 | 26,82 | 27,45 | 26,70 | 27,04 | 0,71% | 697.765,00 |
| 01.05.2026 | 27,11 | 27,31 | 26,45 | 26,85 | 0,64% | 852.210,00 |
| 30.04.2026 | 26,54 | 26,88 | 25,46 | 26,68 | 0,19% | 1.326.186,00 |
| 29.04.2026 | 27,05 | 27,19 | 25,00 | 26,63 | -5,33% | 2.077.622,00 |
| 28.04.2026 | 27,68 | 28,19 | 27,43 | 28,13 | 1,59% | 1.093.428,00 |
| 27.04.2026 | 27,55 | 28,00 | 27,31 | 27,69 | 0,47% | 734.076,00 |
| 24.04.2026 | 26,67 | 27,60 | 26,45 | 27,56 | 3,53% | 778.915,00 |
| 23.04.2026 | 27,37 | 27,43 | 26,39 | 26,62 | -3,73% | 811.208,00 |
| 22.04.2026 | 27,99 | 28,10 | 27,43 | 27,65 | -0,22% | 910.886,00 |
| 21.04.2026 | 27,23 | 28,16 | 26,85 | 27,71 | 1,80% | 1.090.469,00 |
| 20.04.2026 | 26,81 | 27,41 | 26,46 | 27,22 | -1,20% | 1.408.424,00 |
| 17.04.2026 | 27,59 | 28,59 | 27,08 | 27,55 | 3,88% | 2.208.240,00 |
| 16.04.2026 | 25,51 | 26,57 | 25,48 | 26,52 | 3,96% | 2.286.218,00 |
| 15.04.2026 | 25,18 | 25,69 | 25,03 | 25,51 | 1,84% | 852.752,00 |
| 14.04.2026 | 25,01 | 25,32 | 24,93 | 25,05 | 0,48% | 806.846,00 |
| 13.04.2026 | 24,06 | 24,94 | 24,06 | 24,93 | 3,88% | 814.869,00 |
| 10.04.2026 | 24,71 | 24,76 | 23,65 | 24,00 | -2,83% | 839.784,00 |
| 09.04.2026 | 24,75 | 25,01 | 23,99 | 24,70 | -1,32% | 867.482,00 |
| 08.04.2026 | 25,21 | 25,42 | 24,84 | 25,03 | 1,42% | 1.210.166,00 |
| 07.04.2026 | 23,90 | 24,68 | 23,90 | 24,68 | 2,92% | 892.334,00 |
| 06.04.2026 | 23,96 | 24,18 | 23,81 | 23,98 | -0,04% | 460.556,00 |
| 02.04.2026 | 23,87 | 24,08 | 23,63 | 23,99 | -0,37% | 668.404,00 |
| 01.04.2026 | 23,42 | 24,22 | 23,34 | 24,08 | 4,15% | 807.589,00 |
| 31.03.2026 | 22,55 | 23,14 | 22,27 | 23,12 | 3,40% | 725.278,00 |
| 30.03.2026 | 22,55 | 22,69 | 22,21 | 22,36 | 0,09% | 1.725.154,00 |
| 27.03.2026 | 22,83 | 23,05 | 22,29 | 22,34 | -3,62% | 622.181,00 |
| 26.03.2026 | 23,06 | 23,62 | 22,98 | 23,18 | -0,34% | 1.021.551,00 |
| 25.03.2026 | 22,99 | 23,71 | 22,90 | 23,26 | 3,75% | 1.575.025,00 |
| 24.03.2026 | 22,22 | 22,79 | 22,03 | 22,42 | 0,00% | 1.114.882,00 |
| 23.03.2026 | 21,65 | 22,66 | 21,65 | 22,42 | 4,47% | 949.068,00 |
| 20.03.2026 | 22,00 | 22,03 | 21,35 | 21,46 | -2,45% | 4.514.641,00 |
| 19.03.2026 | 21,41 | 22,11 | 21,22 | 22,00 | 2,42% | 1.047.263,00 |
| 18.03.2026 | 21,21 | 21,69 | 21,18 | 21,48 | 0,99% | 904.253,00 |
| 17.03.2026 | 20,89 | 21,31 | 20,76 | 21,27 | 2,51% | 875.108,00 |
| 16.03.2026 | 21,09 | 21,13 | 20,53 | 20,75 | -1,05% | 3.453.921,00 |
| 13.03.2026 | 21,21 | 21,39 | 20,71 | 20,97 | -0,43% | 448.059,00 |
| 12.03.2026 | 20,68 | 21,21 | 20,66 | 21,06 | 0,48% | 714.916,00 |
| 11.03.2026 | 20,70 | 20,99 | 20,59 | 20,96 | 1,70% | 532.297,00 |
| 10.03.2026 | 20,44 | 20,80 | 20,10 | 20,61 | 0,78% | 550.624,00 |
| 09.03.2026 | 20,03 | 20,59 | 19,99 | 20,45 | -0,10% | 608.299,00 |
| 06.03.2026 | 20,52 | 20,82 | 20,20 | 20,47 | -1,87% | 555.052,00 |
| 05.03.2026 | 20,59 | 20,97 | 20,54 | 20,86 | 0,87% | 545.885,00 |
| 04.03.2026 | 20,19 | 20,72 | 20,19 | 20,68 | 1,37% | 739.393,00 |
| 03.03.2026 | 19,45 | 20,49 | 19,11 | 20,40 | 2,72% | 654.059,00 |
| 02.03.2026 | 19,01 | 20,00 | 18,88 | 19,86 | 3,12% | 856.613,00 |
| 27.02.2026 | 19,08 | 19,28 | 18,86 | 19,26 | 0,00% | 870.641,00 |
| 26.02.2026 | 19,50 | 19,61 | 19,06 | 19,26 | -0,10% | 554.682,00 |
| 25.02.2026 | 18,90 | 19,36 | 18,75 | 19,28 | 1,53% | 645.525,00 |
| 24.02.2026 | 19,13 | 19,49 | 18,90 | 18,99 | 0,26% | 687.668,00 |
| 23.02.2026 | 19,74 | 19,92 | 18,72 | 18,94 | -5,21% | 807.872,00 |
| 20.02.2026 | 19,75 | 20,13 | 19,71 | 19,98 | 1,52% | 1.160.221,00 |
| 19.02.2026 | 19,89 | 19,93 | 19,58 | 19,68 | -1,35% | 520.137,00 |
| 18.02.2026 | 20,10 | 20,11 | 19,67 | 19,95 | -0,55% | 922.740,00 |
| 17.02.2026 | 20,37 | 20,88 | 20,03 | 20,06 | -3,09% | 816.383,00 |
| 13.02.2026 | 20,42 | 20,74 | 20,23 | 20,70 | 1,72% | 1.090.062,00 |
| 12.02.2026 | 21,00 | 21,12 | 20,17 | 20,35 | -2,77% | 927.513,00 |
| 11.02.2026 | 20,98 | 21,13 | 20,49 | 20,93 | 0,05% | 1.184.080,00 |
| 10.02.2026 | 21,11 | 21,31 | 20,78 | 20,92 | 0,05% | 1.067.201,00 |
| 09.02.2026 | 19,67 | 21,18 | 19,57 | 20,91 | 6,30% | 1.462.501,00 |
| 06.02.2026 | 19,46 | 19,76 | 19,30 | 19,67 | 1,76% | 1.761.677,00 |
| 05.02.2026 | 18,59 | 19,87 | 17,72 | 19,33 | 10,33% | 1.984.736,00 |
| 04.02.2026 | 17,28 | 17,67 | 17,01 | 17,52 | 1,45% | 773.474,00 |
| 03.02.2026 | 17,49 | 17,55 | 16,85 | 17,27 | -2,37% | 811.165,00 |
| 02.02.2026 | 17,44 | 17,84 | 17,21 | 17,69 | 1,43% | 775.810,00 |
| 30.01.2026 | 17,63 | 17,77 | 17,22 | 17,44 | -1,52% | 712.374,00 |
| 29.01.2026 | 18,31 | 18,31 | 17,33 | 17,71 | -3,96% | 872.580,00 |
| 28.01.2026 | 18,46 | 18,52 | 18,12 | 18,44 | 1,65% | 721.574,00 |
| 27.01.2026 | 17,96 | 18,14 | 17,80 | 18,14 | 1,85% | 602.501,00 |
| 26.01.2026 | 17,41 | 17,81 | 17,41 | 17,81 | 2,00% | 629.100,00 |
| 22.01.2026 | 17,34 | 17,56 | 17,23 | 17,46 | 1,93% | 453.856,00 |
| 21.01.2026 | 17,04 | 17,18 | 16,83 | 17,13 | 1,06% | 469.884,00 |
| 20.01.2026 | 17,01 | 17,19 | 16,80 | 16,95 | -2,08% | 438.809,00 |
| 16.01.2026 | 17,60 | 17,64 | 17,17 | 17,31 | -1,54% | 516.325,00 |
| 15.01.2026 | 17,53 | 17,61 | 17,33 | 17,58 | 1,03% | 739.658,00 |
| 14.01.2026 | 17,28 | 17,41 | 17,11 | 17,40 | 0,69% | 497.582,00 |
| 13.01.2026 | 17,42 | 17,48 | 17,11 | 17,28 | -0,69% | 439.321,00 |
| 12.01.2026 | 17,27 | 17,47 | 17,15 | 17,40 | 0,99% | 526.394,00 |
| 09.01.2026 | 17,30 | 17,41 | 17,00 | 17,23 | -0,52% | 695.021,00 |
| 08.01.2026 | 17,48 | 17,55 | 17,28 | 17,32 | -1,37% | 574.203,00 |
| 07.01.2026 | 17,63 | 17,75 | 17,40 | 17,56 | 0,57% | 489.129,00 |
| 06.01.2026 | 17,57 | 17,57 | 17,30 | 17,46 | -0,68% | 432.343,00 |
| 05.01.2026 | 17,40 | 17,75 | 17,31 | 17,58 | 1,33% | 422.686,00 |
| 02.01.2026 | 17,85 | 17,98 | 17,21 | 17,35 | -1,92% | 453.934,00 |
| 31.12.2025 | 17,93 | 17,95 | 17,60 | 17,69 | -1,34% | 316.658,00 |
| 30.12.2025 | 18,02 | 18,11 | 17,93 | 17,93 | -0,66% | 369.021,00 |
| 29.12.2025 | 18,02 | 18,10 | 17,90 | 18,05 | -0,11% | 327.008,00 |