19,410€
-2,66%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
Ask:
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.01.2025 | 18,13 | 18,58 | 18,10 | 18,58 | 2,40% | - |
| 08.01.2025 | 17,97 | 18,14 | 17,80 | 18,14 | 1,26% | - |
| 07.01.2025 | 17,59 | 17,92 | 17,21 | 17,92 | 1,82% | - |
| 06.01.2025 | 17,73 | 17,79 | 17,51 | 17,60 | -0,82% | - |
| 03.01.2025 | 17,68 | 17,76 | 17,57 | 17,74 | 0,40% | - |
| 02.01.2025 | 17,79 | 18,00 | 17,51 | 17,67 | 0,17% | - |
| 30.12.2024 | 17,76 | 17,98 | 17,62 | 17,64 | -1,01% | - |
| 27.12.2024 | 18,08 | 18,19 | 17,67 | 17,82 | 0,28% | - |
| 23.12.2024 | 17,80 | 18,02 | 17,66 | 17,77 | 0,14% | - |
| 20.12.2024 | 17,74 | 17,98 | 17,40 | 17,75 | 0,03% | - |
| 19.12.2024 | 17,64 | 17,87 | 17,35 | 17,74 | 0,34% | - |
| 18.12.2024 | 18,10 | 18,39 | 17,64 | 17,68 | -2,29% | - |
| 17.12.2024 | 18,27 | 18,42 | 17,95 | 18,10 | -1,15% | - |
| 16.12.2024 | 17,77 | 18,42 | 17,75 | 18,31 | 2,89% | 40,00 |
| 13.12.2024 | 18,13 | 18,17 | 17,68 | 17,79 | -1,79% | - |
| 12.12.2024 | 17,68 | 18,12 | 17,60 | 18,12 | 2,17% | - |
| 11.12.2024 | 17,79 | 17,83 | 17,45 | 17,73 | 0,97% | - |
| 10.12.2024 | 17,33 | 17,69 | 17,27 | 17,56 | 0,69% | - |
| 09.12.2024 | 17,18 | 17,44 | 17,12 | 17,44 | 1,48% | - |
| 06.12.2024 | 17,22 | 17,35 | 16,92 | 17,19 | 0,47% | - |
| 05.12.2024 | 17,14 | 17,28 | 16,88 | 17,11 | -0,23% | - |
| 04.12.2024 | 16,42 | 17,15 | 16,35 | 17,15 | 4,61% | 100,00 |
| 03.12.2024 | 16,67 | 16,80 | 16,30 | 16,39 | -1,53% | - |
| 02.12.2024 | 16,21 | 16,65 | 16,01 | 16,65 | 6,29% | - |
| 29.11.2024 | 16,43 | 16,49 | 15,58 | 15,66 | -4,92% | - |
| 28.11.2024 | 16,26 | 16,48 | 16,24 | 16,47 | 1,60% | - |
| 27.11.2024 | 16,16 | 16,25 | 15,98 | 16,21 | 0,22% | - |
| 26.11.2024 | 15,75 | 16,19 | 15,62 | 16,18 | 2,93% | - |
| 25.11.2024 | 15,95 | 16,16 | 15,68 | 15,72 | -1,26% | - |
| 22.11.2024 | 15,83 | 16,20 | 15,80 | 15,92 | 0,73% | - |
| 21.11.2024 | 15,63 | 15,96 | 15,60 | 15,80 | 1,06% | - |
| 20.11.2024 | 15,53 | 15,71 | 15,46 | 15,64 | 0,97% | - |
| 19.11.2024 | 15,44 | 15,55 | 15,17 | 15,49 | 0,19% | - |
| 18.11.2024 | 15,55 | 15,79 | 15,44 | 15,46 | -1,02% | - |
| 15.11.2024 | 15,63 | 15,75 | 15,49 | 15,62 | -0,57% | - |
| 14.11.2024 | 15,64 | 15,75 | 15,43 | 15,71 | 0,42% | - |
| 13.11.2024 | 15,67 | 15,95 | 15,60 | 15,64 | -0,32% | - |
| 12.11.2024 | 15,61 | 15,85 | 15,55 | 15,69 | 0,48% | - |
| 11.11.2024 | 15,13 | 15,67 | 15,02 | 15,62 | 3,31% | - |
| 08.11.2024 | 14,50 | 15,20 | 13,56 | 15,12 | 5,48% | - |
| 07.11.2024 | 14,26 | 14,38 | 14,07 | 14,33 | 1,02% | - |
| 06.11.2024 | 13,95 | 14,42 | 13,88 | 14,19 | 5,39% | - |
| 05.11.2024 | 13,31 | 13,50 | 13,20 | 13,46 | 1,20% | - |
| 04.11.2024 | 13,42 | 13,63 | 13,27 | 13,30 | -0,97% | - |
| 01.11.2024 | 13,49 | 13,67 | 13,36 | 13,43 | -0,44% | - |
| 31.10.2024 | 13,53 | 13,62 | 13,24 | 13,49 | -0,59% | - |
| 30.10.2024 | 13,56 | 13,67 | 13,36 | 13,57 | -0,07% | - |
| 29.10.2024 | 13,47 | 13,63 | 13,33 | 13,58 | 0,59% | - |
| 28.10.2024 | 13,49 | 13,59 | 13,34 | 13,50 | 0,45% | - |
| 25.10.2024 | 13,23 | 13,44 | 13,23 | 13,44 | 1,82% | - |
| 24.10.2024 | 13,40 | 13,59 | 13,15 | 13,20 | -1,71% | - |
| 23.10.2024 | 13,45 | 13,86 | 13,32 | 13,43 | -2,01% | - |
| 22.10.2024 | 13,20 | 13,80 | 13,20 | 13,71 | 2,12% | - |
| 21.10.2024 | 13,43 | 13,67 | 13,41 | 13,42 | 0,00% | - |
| 18.10.2024 | 13,58 | 13,67 | 13,42 | 13,42 | -1,25% | - |
| 17.10.2024 | 13,55 | 13,73 | 13,54 | 13,59 | 0,30% | - |
| 16.10.2024 | 13,43 | 13,61 | 13,37 | 13,55 | 0,97% | - |
| 15.10.2024 | 13,53 | 13,58 | 13,42 | 13,42 | -0,70% | - |
| 14.10.2024 | 13,63 | 13,85 | 13,46 | 13,52 | -0,92% | - |
| 11.10.2024 | 13,31 | 13,68 | 13,31 | 13,64 | 0,96% | - |
| 10.10.2024 | 13,34 | 13,51 | 13,22 | 13,51 | 1,27% | - |
| 09.10.2024 | 13,09 | 13,40 | 13,07 | 13,34 | 1,79% | - |
| 08.10.2024 | 12,92 | 13,11 | 12,78 | 13,11 | 1,28% | - |
| 07.10.2024 | 13,04 | 13,15 | 12,84 | 12,94 | -0,73% | - |
| 04.10.2024 | 12,65 | 13,07 | 12,65 | 13,04 | 1,52% | - |
| 03.10.2024 | 12,94 | 13,05 | 12,82 | 12,84 | -0,70% | - |
| 02.10.2024 | 12,76 | 12,97 | 12,71 | 12,93 | 1,06% | - |
| 01.10.2024 | 12,95 | 13,04 | 12,75 | 12,80 | -1,24% | - |
| 30.09.2024 | 12,71 | 12,99 | 12,49 | 12,96 | 2,13% | - |