22,750€
0,49%
Echtzeit-Aktienkurs A10 Networks
Bid:
Ask:
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 22,68 | 22,92 | 21,80 | 22,75 | -0,26% | - |
| 29.04.2026 | 23,60 | 23,89 | 21,72 | 22,81 | -5,08% | - |
| 28.04.2026 | 23,66 | 24,09 | 23,11 | 24,03 | 1,65% | - |
| 27.04.2026 | 23,45 | 23,72 | 23,29 | 23,64 | 0,47% | - |
| 24.04.2026 | 22,78 | 23,53 | 22,68 | 23,53 | 3,29% | - |
| 23.04.2026 | 23,49 | 23,61 | 22,59 | 22,78 | -3,60% | - |
| 22.04.2026 | 23,69 | 23,91 | 23,43 | 23,63 | -0,13% | - |
| 21.04.2026 | 23,14 | 23,98 | 22,81 | 23,66 | 2,51% | - |
| 20.04.2026 | 23,28 | 23,35 | 22,52 | 23,08 | -1,49% | - |
| 17.04.2026 | 22,56 | 24,32 | 22,53 | 23,43 | 4,69% | - |
| 16.04.2026 | 21,63 | 22,55 | 21,62 | 22,38 | 3,71% | - |
| 15.04.2026 | 21,23 | 21,73 | 21,14 | 21,58 | 1,51% | - |
| 14.04.2026 | 21,19 | 21,46 | 21,11 | 21,26 | 1,05% | - |
| 13.04.2026 | 20,41 | 21,28 | 20,32 | 21,04 | 3,04% | - |
| 10.04.2026 | 21,11 | 21,16 | 20,17 | 20,42 | -3,36% | - |
| 09.04.2026 | 21,44 | 21,45 | 20,57 | 21,13 | -1,58% | - |
| 08.04.2026 | 21,66 | 22,24 | 21,28 | 21,47 | 0,89% | - |
| 07.04.2026 | 20,77 | 21,28 | 20,59 | 21,28 | 2,70% | - |
| 02.04.2026 | 20,63 | 20,86 | 20,56 | 20,72 | -0,29% | - |
| 01.04.2026 | 20,04 | 20,86 | 20,00 | 20,78 | 3,90% | - |
| 31.03.2026 | 19,67 | 20,04 | 19,37 | 20,00 | 2,49% | - |
| 30.03.2026 | 19,44 | 19,71 | 19,39 | 19,52 | 0,54% | - |
| 27.03.2026 | 20,15 | 20,23 | 19,37 | 19,41 | -3,53% | - |
| 26.03.2026 | 20,04 | 20,47 | 19,89 | 20,12 | 0,02% | - |
| 25.03.2026 | 19,41 | 20,43 | 19,38 | 20,12 | 3,90% | - |
| 24.03.2026 | 19,34 | 19,68 | 19,02 | 19,36 | 0,23% | - |
| 23.03.2026 | 18,43 | 19,54 | 18,37 | 19,32 | 4,07% | - |
| 20.03.2026 | 19,00 | 19,08 | 18,48 | 18,56 | -2,32% | - |
| 19.03.2026 | 18,77 | 19,07 | 18,62 | 19,00 | 1,36% | - |
| 18.03.2026 | 18,53 | 18,84 | 18,39 | 18,75 | 1,85% | - |
| 17.03.2026 | 18,00 | 18,48 | 17,90 | 18,41 | 2,02% | - |
| 16.03.2026 | 18,47 | 18,51 | 17,86 | 18,04 | -1,61% | - |
| 13.03.2026 | 18,30 | 18,58 | 18,08 | 18,34 | 0,22% | - |
| 12.03.2026 | 18,00 | 18,38 | 17,91 | 18,30 | 1,13% | - |
| 11.03.2026 | 17,77 | 18,11 | 17,73 | 18,09 | 1,80% | 390,00 |
| 10.03.2026 | 17,61 | 17,85 | 17,27 | 17,77 | 1,11% | - |
| 09.03.2026 | 17,42 | 17,68 | 17,30 | 17,58 | 0,03% | - |
| 06.03.2026 | 18,00 | 18,08 | 17,43 | 17,57 | -2,28% | - |
| 05.03.2026 | 17,78 | 18,06 | 17,67 | 17,98 | 1,18% | - |
| 04.03.2026 | 17,49 | 17,84 | 17,47 | 17,77 | 1,22% | - |
| 03.03.2026 | 16,88 | 17,63 | 16,79 | 17,56 | 3,26% | - |
| 02.03.2026 | 16,22 | 17,06 | 16,18 | 17,00 | 4,33% | - |
| 27.02.2026 | 16,24 | 16,32 | 16,02 | 16,30 | -0,21% | - |
| 26.02.2026 | 16,28 | 16,53 | 16,16 | 16,33 | 0,03% | - |
| 25.02.2026 | 16,09 | 16,40 | 15,95 | 16,33 | 1,30% | - |
| 24.02.2026 | 16,11 | 16,55 | 16,04 | 16,12 | 0,25% | - |
| 23.02.2026 | 16,80 | 16,93 | 15,87 | 16,08 | -5,13% | - |
| 20.02.2026 | 16,77 | 17,11 | 16,67 | 16,95 | 1,32% | - |
| 19.02.2026 | 16,93 | 16,99 | 16,64 | 16,73 | -1,21% | - |
| 18.02.2026 | 16,95 | 17,04 | 16,70 | 16,93 | -0,03% | - |
| 17.02.2026 | 17,44 | 17,58 | 16,92 | 16,94 | -3,09% | - |
| 16.02.2026 | 17,47 | 17,53 | 17,46 | 17,48 | 0,32% | - |
| 13.02.2026 | 17,08 | 17,48 | 17,05 | 17,42 | 2,29% | - |
| 12.02.2026 | 17,69 | 17,81 | 17,03 | 17,03 | -3,40% | - |
| 11.02.2026 | 17,60 | 17,78 | 17,25 | 17,63 | 0,26% | - |
| 10.02.2026 | 17,56 | 17,79 | 17,47 | 17,59 | 0,14% | - |
| 09.02.2026 | 16,62 | 17,77 | 16,46 | 17,56 | 5,85% | - |
| 06.02.2026 | 16,37 | 16,73 | 16,35 | 16,59 | 1,34% | - |
| 05.02.2026 | 14,90 | 16,80 | 14,77 | 16,37 | 10,35% | - |
| 04.02.2026 | 14,64 | 14,98 | 14,44 | 14,84 | 1,82% | - |
| 03.02.2026 | 14,99 | 15,07 | 14,26 | 14,57 | -2,61% | - |
| 02.02.2026 | 14,59 | 15,10 | 14,57 | 14,96 | 1,66% | - |
| 30.01.2026 | 14,75 | 14,91 | 14,51 | 14,72 | -0,37% | - |
| 29.01.2026 | 15,38 | 15,52 | 14,51 | 14,77 | -4,12% | 3.120,00 |
| 28.01.2026 | 15,13 | 15,56 | 15,09 | 15,41 | 2,12% | - |
| 27.01.2026 | 14,99 | 15,16 | 14,83 | 15,09 | 0,80% | - |
| 26.01.2026 | 14,65 | 14,97 | 14,62 | 14,97 | 2,36% | 8.892,00 |
| 23.01.2026 | 14,88 | 15,07 | 14,62 | 14,62 | -1,52% | - |
| 22.01.2026 | 14,67 | 14,94 | 14,66 | 14,85 | 1,16% | 840,00 |
| 21.01.2026 | 14,47 | 14,71 | 14,40 | 14,68 | 1,38% | - |
| 20.01.2026 | 14,66 | 14,66 | 14,33 | 14,48 | -2,03% | - |
| 19.01.2026 | 14,77 | 14,81 | 14,74 | 14,78 | -0,97% | - |
| 16.01.2026 | 15,17 | 15,24 | 14,81 | 14,92 | -1,32% | - |
| 15.01.2026 | 14,94 | 15,16 | 14,93 | 15,12 | 1,20% | 990,00 |
| 14.01.2026 | 14,81 | 14,94 | 14,70 | 14,94 | 0,64% | - |
| 13.01.2026 | 14,92 | 14,99 | 14,67 | 14,85 | -0,44% | - |
| 12.01.2026 | 14,71 | 14,97 | 14,63 | 14,91 | 1,02% | - |
| 09.01.2026 | 14,87 | 14,98 | 14,62 | 14,76 | -0,77% | - |
| 08.01.2026 | 14,99 | 15,04 | 14,83 | 14,88 | -1,06% | - |
| 07.01.2026 | 14,94 | 15,14 | 14,90 | 15,04 | 0,53% | - |
| 06.01.2026 | 14,99 | 15,04 | 14,81 | 14,96 | -0,27% | - |
| 05.01.2026 | 14,87 | 15,16 | 14,81 | 15,00 | 1,32% | - |
| 02.01.2026 | 15,06 | 15,31 | 14,66 | 14,80 | -2,63% | - |
| 30.12.2025 | 15,32 | 15,35 | 15,20 | 15,20 | -0,65% | - |
| 29.12.2025 | 15,35 | 15,37 | 15,22 | 15,30 | -0,29% | - |
| 23.12.2025 | 15,39 | 15,45 | 15,26 | 15,35 | -0,52% | - |
| 22.12.2025 | 15,35 | 15,64 | 15,28 | 15,43 | 0,26% | - |
| 19.12.2025 | 15,58 | 15,74 | 15,32 | 15,39 | -1,85% | - |
| 18.12.2025 | 15,38 | 15,70 | 15,38 | 15,68 | 1,23% | - |
| 17.12.2025 | 15,40 | 15,51 | 15,35 | 15,49 | -0,03% | - |
| 15.12.2025 | 15,49 | 15,54 | 15,43 | 15,49 | -1,27% | - |
| 12.12.2025 | 15,68 | 15,69 | 15,68 | 15,69 | -0,03% | - |
| 11.12.2025 | 15,76 | 15,99 | 15,53 | 15,70 | 0,84% | - |
| 10.12.2025 | 15,60 | 15,62 | 15,54 | 15,57 | 0,10% | - |
| 09.12.2025 | 15,28 | 15,64 | 15,23 | 15,55 | 1,87% | - |
| 08.12.2025 | 15,26 | 15,29 | 15,24 | 15,27 | 1,13% | - |
| 05.12.2025 | 15,09 | 15,15 | 15,08 | 15,10 | -0,10% | - |
| 04.12.2025 | 15,16 | 15,21 | 14,97 | 15,11 | -0,40% | - |
| 03.12.2025 | 14,92 | 15,20 | 14,76 | 15,17 | 1,81% | - |
| 02.12.2025 | 14,79 | 15,09 | 14,78 | 14,90 | 0,40% | - |