15,645€
2,39%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
Ask:
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 15,34 | 15,70 | 15,29 | 15,64 | 1,86% | - |
| 02.06.2025 | 15,11 | 15,37 | 14,99 | 15,35 | 1,09% | - |
| 30.05.2025 | 15,16 | 15,24 | 14,99 | 15,19 | 0,80% | - |
| 29.05.2025 | 15,45 | 15,45 | 14,92 | 15,07 | -0,69% | - |
| 28.05.2025 | 15,39 | 15,52 | 15,15 | 15,17 | -1,53% | - |
| 27.05.2025 | 15,12 | 15,41 | 15,10 | 15,41 | 1,82% | - |
| 26.05.2025 | 15,06 | 15,20 | 15,06 | 15,13 | 0,90% | - |
| 23.05.2025 | 15,11 | 15,20 | 14,88 | 15,00 | -1,22% | - |
| 22.05.2025 | 15,14 | 15,48 | 15,08 | 15,18 | 0,33% | - |
| 21.05.2025 | 15,35 | 15,44 | 15,12 | 15,13 | -2,29% | - |
| 20.05.2025 | 15,52 | 15,64 | 15,43 | 15,49 | -0,58% | - |
| 19.05.2025 | 15,65 | 15,67 | 15,36 | 15,58 | -1,52% | - |
| 16.05.2025 | 15,61 | 15,92 | 15,61 | 15,82 | 1,09% | - |
| 15.05.2025 | 15,62 | 15,77 | 15,53 | 15,65 | -1,01% | - |
| 14.05.2025 | 16,03 | 16,05 | 15,77 | 15,81 | -1,31% | - |
| 13.05.2025 | 16,04 | 16,26 | 15,96 | 16,02 | -0,59% | - |
| 12.05.2025 | 15,46 | 16,26 | 15,44 | 16,11 | 5,60% | - |
| 09.05.2025 | 15,06 | 15,26 | 14,95 | 15,26 | 1,36% | - |
| 08.05.2025 | 15,06 | 15,36 | 14,96 | 15,05 | 0,47% | - |
| 07.05.2025 | 15,08 | 15,19 | 14,77 | 14,98 | 0,00% | - |
| 06.05.2025 | 14,61 | 15,03 | 14,45 | 14,98 | 2,29% | - |
| 05.05.2025 | 14,39 | 14,77 | 14,29 | 14,65 | 1,07% | - |
| 02.05.2025 | 14,53 | 15,51 | 14,01 | 14,49 | -0,38% | - |
| 30.04.2025 | 14,68 | 14,71 | 14,21 | 14,55 | -0,72% | - |
| 29.04.2025 | 14,42 | 14,70 | 14,37 | 14,65 | 1,95% | - |
| 28.04.2025 | 14,45 | 15,20 | 14,23 | 14,37 | -1,10% | - |
| 25.04.2025 | 14,42 | 14,53 | 14,24 | 14,53 | 1,32% | - |
| 24.04.2025 | 14,00 | 14,34 | 13,87 | 14,34 | 1,96% | - |
| 23.04.2025 | 13,94 | 14,45 | 13,90 | 14,07 | 2,70% | - |
| 22.04.2025 | 13,25 | 13,70 | 13,25 | 13,70 | -1,08% | - |
| 17.04.2025 | 13,91 | 14,03 | 13,57 | 13,85 | 0,58% | - |
| 16.04.2025 | 13,95 | 14,11 | 13,54 | 13,77 | -2,76% | - |
| 15.04.2025 | 13,87 | 14,17 | 13,78 | 14,16 | 1,94% | - |
| 14.04.2025 | 14,04 | 14,31 | 13,84 | 13,89 | -1,00% | - |
| 11.04.2025 | 13,97 | 14,15 | 13,51 | 14,03 | 0,65% | - |
| 10.04.2025 | 14,70 | 14,74 | 13,64 | 13,94 | -5,53% | - |
| 09.04.2025 | 13,21 | 15,01 | 12,95 | 14,75 | 8,54% | - |
| 08.04.2025 | 13,82 | 14,33 | 13,42 | 13,59 | -0,48% | - |
| 07.04.2025 | 13,18 | 14,44 | 12,78 | 13,66 | 0,15% | - |
| 04.04.2025 | 14,16 | 14,20 | 13,34 | 13,64 | -4,45% | - |
| 03.04.2025 | 14,89 | 14,93 | 14,02 | 14,27 | -7,79% | 325,00 |
| 02.04.2025 | 15,38 | 15,56 | 15,16 | 15,48 | 0,49% | - |
| 01.04.2025 | 15,08 | 15,42 | 14,99 | 15,40 | 1,82% | - |
| 31.03.2025 | 15,45 | 15,47 | 14,97 | 15,13 | -2,39% | - |
| 28.03.2025 | 15,98 | 16,05 | 15,25 | 15,50 | -3,73% | - |
| 27.03.2025 | 16,24 | 16,29 | 15,90 | 16,10 | -1,74% | - |
| 26.03.2025 | 16,50 | 16,63 | 16,13 | 16,38 | -0,03% | - |
| 25.03.2025 | 16,18 | 16,63 | 16,08 | 16,39 | 0,89% | - |
| 24.03.2025 | 16,09 | 16,44 | 16,08 | 16,24 | 0,87% | - |
| 21.03.2025 | 16,09 | 16,10 | 15,70 | 16,10 | -0,37% | - |
| 20.03.2025 | 16,32 | 16,94 | 16,01 | 16,16 | 0,65% | - |
| 19.03.2025 | 15,96 | 16,33 | 15,82 | 16,06 | -0,25% | - |
| 18.03.2025 | 16,65 | 16,81 | 15,73 | 16,10 | -3,30% | - |
| 17.03.2025 | 16,04 | 17,27 | 15,59 | 16,65 | 6,12% | 65,00 |
| 14.03.2025 | 15,16 | 15,69 | 14,77 | 15,69 | 3,84% | - |
| 13.03.2025 | 18,05 | 18,05 | 14,76 | 15,11 | -5,39% | - |
| 12.03.2025 | 17,88 | 18,30 | 15,55 | 15,97 | -10,79% | 300,00 |
| 11.03.2025 | 17,87 | 18,24 | 17,63 | 17,90 | 0,03% | - |
| 10.03.2025 | 18,12 | 18,34 | 17,60 | 17,89 | -1,57% | - |
| 07.03.2025 | 18,20 | 18,69 | 17,70 | 18,18 | -0,41% | - |
| 06.03.2025 | 18,94 | 19,18 | 18,20 | 18,25 | -3,80% | - |
| 05.03.2025 | 19,03 | 19,03 | 18,48 | 18,97 | 0,05% | - |
| 04.03.2025 | 19,28 | 19,28 | 18,62 | 18,96 | -1,33% | - |
| 03.03.2025 | 20,00 | 20,19 | 19,11 | 19,22 | -4,14% | - |
| 28.02.2025 | 19,68 | 20,08 | 19,32 | 20,05 | 2,06% | - |
| 27.02.2025 | 19,21 | 19,97 | 19,19 | 19,64 | 1,97% | - |
| 26.02.2025 | 19,22 | 19,57 | 19,18 | 19,26 | 0,65% | - |
| 25.02.2025 | 19,25 | 19,28 | 18,89 | 19,14 | -0,73% | - |
| 24.02.2025 | 19,43 | 19,63 | 18,94 | 19,28 | -0,72% | - |
| 21.02.2025 | 20,14 | 20,46 | 19,39 | 19,42 | -3,50% | - |
| 20.02.2025 | 20,56 | 20,77 | 19,84 | 20,12 | -2,42% | - |
| 19.02.2025 | 20,72 | 20,82 | 20,34 | 20,62 | -0,48% | - |
| 18.02.2025 | 20,73 | 20,91 | 20,43 | 20,72 | 0,10% | - |
| 17.02.2025 | 20,50 | 20,72 | 20,50 | 20,70 | 0,39% | - |
| 14.02.2025 | 20,69 | 20,92 | 20,43 | 20,62 | -0,10% | - |
| 13.02.2025 | 20,16 | 20,82 | 20,11 | 20,64 | 2,28% | 300,00 |
| 12.02.2025 | 19,90 | 20,29 | 19,57 | 20,18 | 1,48% | 1.110,00 |
| 11.02.2025 | 19,91 | 20,16 | 19,83 | 19,89 | -0,30% | - |
| 10.02.2025 | 19,88 | 20,11 | 19,77 | 19,95 | 0,30% | - |
| 07.02.2025 | 19,80 | 20,10 | 19,71 | 19,89 | 0,51% | - |
| 06.02.2025 | 20,09 | 20,34 | 19,59 | 19,79 | -1,15% | - |
| 05.02.2025 | 19,64 | 20,04 | 17,25 | 20,02 | 2,51% | - |
| 04.02.2025 | 19,10 | 19,74 | 19,00 | 19,53 | 1,96% | - |
| 03.02.2025 | 18,88 | 19,20 | 18,58 | 19,15 | 1,27% | - |
| 31.01.2025 | 19,16 | 19,30 | 18,88 | 18,91 | -0,99% | - |
| 30.01.2025 | 18,58 | 19,10 | 18,44 | 19,10 | 2,96% | - |
| 29.01.2025 | 18,34 | 18,83 | 18,22 | 18,55 | 1,31% | - |
| 28.01.2025 | 17,71 | 18,48 | 17,71 | 18,31 | 3,59% | - |
| 27.01.2025 | 18,28 | 18,42 | 17,67 | 17,68 | -3,68% | 60,00 |
| 24.01.2025 | 18,61 | 18,72 | 18,25 | 18,35 | -1,74% | - |
| 23.01.2025 | 18,28 | 18,68 | 18,07 | 18,68 | 2,16% | - |
| 22.01.2025 | 18,26 | 18,44 | 18,20 | 18,28 | 0,27% | - |
| 21.01.2025 | 18,33 | 18,52 | 18,20 | 18,23 | -0,22% | 40,00 |
| 20.01.2025 | 18,40 | 18,59 | 18,25 | 18,27 | -0,92% | - |
| 17.01.2025 | 18,22 | 18,53 | 18,21 | 18,44 | 1,43% | - |
| 16.01.2025 | 18,28 | 18,42 | 18,13 | 18,18 | -0,41% | - |
| 15.01.2025 | 17,71 | 18,36 | 17,67 | 18,26 | 3,25% | - |
| 14.01.2025 | 17,57 | 17,96 | 17,55 | 17,68 | 0,37% | - |
| 13.01.2025 | 17,94 | 18,30 | 17,25 | 17,62 | -1,78% | - |
| 10.01.2025 | 18,67 | 18,69 | 17,89 | 17,94 | -3,45% | - |