26,510€
2,91%
Echtzeit-Aktienkurs A10 Networks
Bid:
Ask:
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,95 | 26,81 | 25,58 | 26,46 | 2,80% | - |
| 11.11.2026 | 24,96 | 26,06 | 24,93 | 25,74 | 3,54% | - |
| 10.11.2026 | 24,21 | 24,96 | 23,60 | 24,86 | 3,45% | - |
| 09.11.2026 | 22,31 | 24,22 | 21,90 | 24,03 | 8,93% | 14.616,00 |
| 06.11.2026 | 22,97 | 23,35 | 20,73 | 22,06 | 9,37% | 8.009,00 |
| 05.11.2026 | 21,21 | 21,38 | 19,74 | 20,17 | -5,13% | - |
| 04.11.2026 | 21,66 | 22,17 | 20,98 | 21,26 | -2,21% | 46,00 |
| 03.11.2026 | 20,91 | 21,85 | 20,53 | 21,74 | 3,18% | - |
| 02.11.2026 | 21,96 | 22,07 | 20,54 | 21,07 | -3,92% | - |
| 30.10.2026 | 23,15 | 23,18 | 21,54 | 21,93 | -5,19% | - |
| 29.10.2026 | 23,79 | 23,86 | 22,71 | 23,13 | -2,16% | - |
| 28.10.2026 | 24,09 | 24,51 | 23,42 | 23,64 | -1,95% | - |
| 27.10.2026 | 23,12 | 24,30 | 23,10 | 24,11 | 4,55% | - |
| 26.10.2026 | 22,72 | 24,09 | 22,72 | 23,06 | 1,45% | - |
| 23.10.2026 | 21,84 | 22,81 | 21,69 | 22,73 | 4,12% | - |
| 22.10.2026 | 22,18 | 22,37 | 21,58 | 21,83 | -2,20% | - |
| 21.10.2026 | 21,96 | 22,42 | 21,93 | 22,32 | 1,82% | - |
| 20.10.2026 | 22,08 | 22,12 | 21,42 | 21,92 | -0,36% | - |
| 19.10.2026 | 21,89 | 22,38 | 21,73 | 22,00 | 1,01% | 10.474,00 |
| 16.10.2026 | 22,66 | 22,71 | 21,28 | 21,78 | -4,01% | - |
| 15.10.2026 | 24,12 | 24,25 | 22,46 | 22,69 | -5,97% | - |
| 14.10.2026 | 25,46 | 25,59 | 24,04 | 24,13 | -5,59% | - |
| 13.10.2026 | 25,78 | 26,09 | 25,05 | 25,56 | -1,08% | - |
| 12.10.2026 | 26,51 | 26,69 | 25,84 | 25,84 | -2,38% | - |
| 09.10.2026 | 24,92 | 26,47 | 24,90 | 26,47 | 6,05% | - |
| 08.10.2026 | 25,40 | 25,55 | 24,57 | 24,96 | -1,50% | - |
| 07.10.2026 | 25,38 | 25,73 | 25,06 | 25,34 | 0,04% | - |
| 06.10.2026 | 25,17 | 25,63 | 25,08 | 25,33 | 0,92% | - |
| 05.10.2026 | 24,66 | 25,28 | 24,49 | 25,10 | 2,07% | - |
| 02.10.2026 | 24,61 | 25,20 | 24,53 | 24,59 | 0,65% | - |
| 01.10.2026 | 24,05 | 24,59 | 23,84 | 24,43 | 1,75% | - |
| 30.09.2026 | 22,84 | 24,36 | 22,67 | 24,01 | 5,45% | - |
| 29.09.2026 | 22,41 | 22,77 | 21,80 | 22,77 | 1,24% | - |
| 28.09.2026 | 22,61 | 22,70 | 22,02 | 22,49 | -0,75% | 580,00 |
| 25.09.2026 | 22,88 | 23,11 | 22,50 | 22,66 | -0,66% | - |
| 24.09.2026 | 23,44 | 23,48 | 22,80 | 22,81 | -2,89% | - |
| 23.09.2026 | 23,38 | 23,68 | 23,17 | 23,49 | 0,60% | - |
| 22.09.2026 | 23,48 | 23,72 | 23,18 | 23,35 | -0,68% | - |
| 21.09.2026 | 22,88 | 23,51 | 22,63 | 23,51 | 3,25% | 2.040,00 |
| 18.09.2026 | 23,52 | 23,74 | 22,58 | 22,77 | -2,98% | - |
| 17.09.2026 | 23,29 | 24,01 | 22,98 | 23,47 | 2,35% | - |
| 16.09.2026 | 23,19 | 23,47 | 22,91 | 22,93 | -0,86% | - |
| 15.09.2026 | 22,15 | 23,34 | 21,99 | 23,13 | 4,19% | - |
| 14.09.2026 | 21,38 | 22,57 | 21,28 | 22,20 | 4,23% | - |
| 11.09.2026 | 21,09 | 21,33 | 20,95 | 21,30 | 1,43% | - |
| 10.09.2026 | 21,39 | 21,69 | 20,96 | 21,00 | -0,57% | - |
| 09.09.2026 | 21,09 | 21,53 | 20,89 | 21,12 | 0,19% | - |
| 08.09.2026 | 20,98 | 21,46 | 20,75 | 21,08 | 0,14% | - |
| 07.09.2026 | 21,09 | 21,12 | 21,01 | 21,05 | -0,66% | - |
| 04.09.2026 | 21,25 | 21,55 | 21,09 | 21,19 | -0,14% | - |
| 03.09.2026 | 21,39 | 21,49 | 21,08 | 21,22 | -0,66% | - |
| 02.09.2026 | 21,59 | 21,66 | 21,02 | 21,36 | -0,84% | - |
| 01.09.2026 | 21,90 | 21,99 | 21,26 | 21,54 | -1,51% | - |
| 31.08.2026 | 22,12 | 22,44 | 21,79 | 21,87 | -1,44% | - |
| 28.08.2026 | 23,21 | 23,38 | 22,18 | 22,19 | -4,56% | - |
| 27.08.2026 | 22,24 | 23,37 | 22,23 | 23,25 | 4,59% | - |
| 26.08.2026 | 21,55 | 22,51 | 21,48 | 22,23 | 3,25% | - |
| 25.08.2026 | 21,65 | 22,20 | 21,38 | 21,53 | -0,51% | - |
| 24.08.2026 | 22,36 | 22,41 | 21,64 | 21,64 | -2,83% | - |
| 21.08.2026 | 21,98 | 22,27 | 21,47 | 22,27 | 1,60% | - |
| 20.08.2026 | 22,05 | 22,14 | 21,79 | 21,92 | -0,59% | - |
| 19.08.2026 | 22,93 | 23,05 | 21,61 | 22,05 | -3,59% | - |
| 18.08.2026 | 23,58 | 23,66 | 22,87 | 22,87 | -2,89% | - |
| 17.08.2026 | 23,59 | 23,88 | 23,11 | 23,55 | -0,34% | - |
| 14.08.2026 | 23,41 | 23,93 | 22,95 | 23,63 | 0,17% | - |
| 13.08.2026 | 23,87 | 24,03 | 23,55 | 23,59 | -1,09% | - |
| 12.08.2026 | 23,55 | 24,07 | 23,54 | 23,85 | 1,36% | - |
| 11.08.2026 | 24,54 | 24,70 | 23,44 | 23,53 | -4,15% | - |
| 10.08.2026 | 23,23 | 25,10 | 23,12 | 24,55 | 5,05% | - |
| 07.08.2026 | 23,91 | 24,20 | 23,29 | 23,37 | -2,58% | - |
| 06.08.2026 | 26,54 | 26,63 | 23,77 | 23,99 | -10,38% | 900,00 |
| 05.08.2026 | 26,71 | 27,04 | 26,27 | 26,77 | 0,56% | - |
| 04.08.2026 | 26,14 | 27,57 | 26,05 | 26,62 | 2,35% | - |
| 03.08.2026 | 25,77 | 26,27 | 25,37 | 26,01 | 1,32% | - |
| 31.07.2026 | 26,15 | 26,94 | 25,54 | 25,67 | -1,53% | - |
| 30.07.2026 | 25,17 | 26,30 | 24,94 | 26,07 | 2,84% | - |
| 29.07.2026 | 27,45 | 27,79 | 25,32 | 25,35 | -7,78% | 2.100,00 |
| 28.07.2026 | 29,44 | 29,70 | 27,45 | 27,49 | -6,40% | - |
| 27.07.2026 | 30,29 | 30,91 | 28,87 | 29,37 | -2,75% | - |
| 24.07.2026 | 30,50 | 30,81 | 29,94 | 30,20 | -0,82% | - |
| 23.07.2026 | 31,04 | 31,33 | 30,29 | 30,45 | -2,25% | - |
| 22.07.2026 | 31,93 | 31,98 | 31,14 | 31,15 | -2,23% | - |
| 21.07.2026 | 31,41 | 31,89 | 31,20 | 31,86 | 1,01% | - |
| 20.07.2026 | 31,39 | 32,16 | 31,37 | 31,54 | 0,22% | - |
| 17.07.2026 | 31,32 | 31,65 | 30,40 | 31,47 | 0,25% | - |
| 16.07.2026 | 31,67 | 31,76 | 30,78 | 31,39 | -0,85% | - |
| 15.07.2026 | 32,94 | 33,27 | 31,52 | 31,66 | -4,21% | - |
| 14.07.2026 | 32,25 | 33,30 | 31,72 | 33,05 | 2,20% | - |
| 13.07.2026 | 32,48 | 32,81 | 31,58 | 32,34 | -0,86% | - |
| 10.07.2026 | 33,32 | 33,67 | 32,32 | 32,62 | -2,31% | - |
| 09.07.2026 | 32,55 | 33,66 | 32,37 | 33,39 | 2,99% | - |
| 08.07.2026 | 31,91 | 32,67 | 31,37 | 32,42 | 1,47% | - |
| 07.07.2026 | 31,88 | 32,61 | 31,06 | 31,95 | 0,31% | - |
| 06.07.2026 | 32,08 | 32,74 | 31,33 | 31,85 | -0,38% | - |
| 03.07.2026 | 31,77 | 31,98 | 31,67 | 31,97 | 0,69% | - |
| 02.07.2026 | 33,38 | 33,52 | 31,34 | 31,75 | -5,11% | - |
| 01.07.2026 | 32,70 | 33,68 | 32,59 | 33,46 | 2,04% | - |
| 30.06.2026 | 31,93 | 33,01 | 31,80 | 32,79 | 2,92% | - |
| 29.06.2026 | 30,85 | 32,10 | 30,73 | 31,86 | 3,64% | - |
| 26.06.2026 | 30,46 | 30,84 | 29,62 | 30,74 | 0,62% | - |