17,675€
-1,42%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
Ask:
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 17,64 | 17,67 | 17,62 | 17,67 | -0,06% | - |
| 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% | - |
| 27.09.2024 | 12,60 | 12,82 | 12,57 | 12,69 | 1,00% | - |
| 26.09.2024 | 12,36 | 12,63 | 12,35 | 12,56 | 1,74% | - |
| 25.09.2024 | 12,30 | 12,46 | 12,29 | 12,35 | -0,20% | 240,00 |
| 24.09.2024 | 12,41 | 12,52 | 12,36 | 12,37 | -0,28% | - |
| 23.09.2024 | 12,74 | 12,74 | 12,37 | 12,41 | -1,19% | - |
| 20.09.2024 | 12,52 | 12,68 | 12,48 | 12,56 | 0,20% | - |
| 19.09.2024 | 12,48 | 12,62 | 12,41 | 12,53 | 0,72% | - |
| 18.09.2024 | 12,37 | 12,52 | 12,28 | 12,44 | 0,61% | - |
| 17.09.2024 | 12,24 | 12,49 | 12,24 | 12,37 | 1,15% | - |
| 16.09.2024 | 12,21 | 12,52 | 12,18 | 12,23 | -0,16% | - |
| 13.09.2024 | 11,95 | 12,26 | 11,95 | 12,25 | 2,47% | - |
| 12.09.2024 | 11,86 | 12,03 | 11,81 | 11,95 | 1,10% | - |
| 11.09.2024 | 11,72 | 11,92 | 11,57 | 11,82 | 0,30% | - |
| 10.09.2024 | 11,88 | 12,01 | 11,67 | 11,79 | -0,80% | - |
| 09.09.2024 | 12,02 | 12,15 | 11,82 | 11,88 | -0,75% | - |
| 06.09.2024 | 12,11 | 12,19 | 11,94 | 11,97 | -1,16% | - |
| 05.09.2024 | 12,18 | 12,29 | 12,07 | 12,11 | -0,70% | - |
| 04.09.2024 | 12,15 | 12,26 | 11,99 | 12,20 | -0,08% | - |
| 03.09.2024 | 12,43 | 12,57 | 12,20 | 12,21 | -1,93% | - |
| 02.09.2024 | 12,45 | 12,53 | 12,41 | 12,45 | -0,20% | - |
| 30.08.2024 | 12,44 | 12,58 | 12,38 | 12,47 | 1,30% | - |
| 29.08.2024 | 12,14 | 12,49 | 12,14 | 12,31 | 1,57% | - |
| 28.08.2024 | 12,17 | 12,28 | 12,02 | 12,12 | -0,04% | - |
| 27.08.2024 | 12,02 | 12,25 | 11,97 | 12,13 | 0,87% | - |
| 26.08.2024 | 11,95 | 12,11 | 11,92 | 12,02 | 0,59% | - |
| 23.08.2024 | 11,96 | 12,08 | 11,87 | 11,95 | 0,13% | - |
| 22.08.2024 | 12,03 | 12,33 | 11,91 | 11,94 | -0,71% | - |
| 21.08.2024 | 11,99 | 12,13 | 11,96 | 12,02 | 0,25% | - |
| 20.08.2024 | 12,16 | 12,18 | 11,91 | 11,99 | -1,32% | - |
| 19.08.2024 | 11,91 | 12,15 | 11,89 | 12,15 | 1,84% | - |
| 16.08.2024 | 11,72 | 11,97 | 11,64 | 11,93 | 2,01% | - |
| 15.08.2024 | 11,62 | 11,90 | 11,61 | 11,70 | 0,52% | - |
| 14.08.2024 | 11,60 | 11,68 | 11,52 | 11,64 | 0,61% | - |
| 13.08.2024 | 11,59 | 11,69 | 11,51 | 11,57 | -0,04% | - |
| 12.08.2024 | 11,62 | 11,72 | 11,40 | 11,57 | -0,26% | - |
| 09.08.2024 | 11,68 | 11,73 | 11,41 | 11,60 | -0,81% | - |
| 08.08.2024 | 11,31 | 11,72 | 11,26 | 11,70 | 3,27% | - |
| 07.08.2024 | 11,40 | 11,53 | 11,29 | 11,33 | 0,09% | - |
| 06.08.2024 | 11,45 | 11,48 | 11,24 | 11,32 | -0,13% | - |
| 05.08.2024 | 11,80 | 11,84 | 11,28 | 11,33 | -5,07% | - |
| 02.08.2024 | 11,96 | 12,04 | 11,59 | 11,94 | -0,71% | - |