18,450€
1,46%
Echtzeit-Aktienkurs A10 Networks
Bid:
Ask:
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 18,22 | 18,53 | 18,21 | 18,42 | 1,29% | - |
| 16.01.2025 | 18,28 | 18,45 | 18,05 | 18,19 | -0,55% | 240,00 |
| 15.01.2025 | 17,70 | 18,36 | 17,67 | 18,29 | 3,48% | - |
| 14.01.2025 | 17,58 | 17,97 | 17,55 | 17,67 | 0,48% | - |
| 13.01.2025 | 17,95 | 18,30 | 17,24 | 17,59 | -1,98% | 15,00 |
| 10.01.2025 | 18,83 | 18,85 | 17,89 | 17,94 | -3,81% | - |
| 09.01.2025 | 18,13 | 18,90 | 18,09 | 18,65 | 3,07% | 2.719,00 |
| 08.01.2025 | 17,96 | 18,11 | 17,79 | 18,10 | 1,00% | - |
| 07.01.2025 | 17,59 | 17,92 | 17,20 | 17,92 | 1,56% | 6,00 |
| 06.01.2025 | 17,73 | 17,80 | 17,41 | 17,64 | -0,62% | 120,00 |
| 03.01.2025 | 17,70 | 17,77 | 17,55 | 17,75 | 0,31% | - |
| 02.01.2025 | 17,79 | 18,15 | 17,51 | 17,70 | 0,31% | 156,00 |
| 30.12.2024 | 17,77 | 17,85 | 17,61 | 17,64 | -0,93% | 1,00 |
| 27.12.2024 | 18,07 | 18,20 | 17,56 | 17,81 | 0,14% | 685,00 |
| 23.12.2024 | 17,80 | 17,99 | 17,66 | 17,78 | 0,14% | 93,00 |
| 20.12.2024 | 17,73 | 17,98 | 17,52 | 17,76 | 0,14% | 52,00 |
| 19.12.2024 | 17,65 | 17,91 | 17,35 | 17,73 | 0,23% | 99,00 |
| 18.12.2024 | 18,10 | 18,32 | 17,63 | 17,69 | -2,18% | 20,00 |
| 17.12.2024 | 18,27 | 18,42 | 17,95 | 18,09 | -1,20% | 70,00 |
| 16.12.2024 | 17,77 | 18,45 | 17,75 | 18,31 | 2,92% | 241,00 |
| 13.12.2024 | 18,14 | 18,17 | 17,67 | 17,79 | -1,79% | - |
| 12.12.2024 | 17,68 | 18,13 | 17,64 | 18,11 | 2,14% | 90,00 |
| 11.12.2024 | 17,33 | 17,85 | 17,33 | 17,73 | 0,97% | 1.070,00 |
| 10.12.2024 | 17,33 | 17,69 | 17,27 | 17,56 | 0,75% | 76,00 |
| 09.12.2024 | 17,19 | 17,49 | 17,12 | 17,43 | 1,57% | 585,00 |
| 06.12.2024 | 17,22 | 17,35 | 16,92 | 17,16 | 0,32% | 50,00 |
| 05.12.2024 | 17,14 | 17,36 | 16,88 | 17,11 | -0,18% | 4,00 |
| 04.12.2024 | 16,42 | 17,21 | 16,35 | 17,14 | 4,55% | 110,00 |
| 03.12.2024 | 16,67 | 16,81 | 16,30 | 16,39 | -1,59% | 81,00 |
| 02.12.2024 | 16,21 | 16,68 | 16,01 | 16,66 | 3,00% | 10,00 |
| 29.11.2024 | 16,44 | 16,49 | 15,90 | 16,17 | -1,85% | 166,00 |
| 28.11.2024 | 16,26 | 16,51 | 16,24 | 16,48 | 1,82% | 81,00 |
| 27.11.2024 | 16,17 | 16,25 | 15,96 | 16,18 | 0,22% | - |
| 26.11.2024 | 15,75 | 16,19 | 15,49 | 16,15 | 2,57% | 119,00 |
| 25.11.2024 | 15,95 | 16,23 | 15,68 | 15,74 | -1,13% | 4,00 |
| 22.11.2024 | 15,83 | 16,20 | 15,80 | 15,92 | 0,79% | - |
| 21.11.2024 | 15,63 | 15,96 | 15,60 | 15,80 | 0,99% | - |
| 20.11.2024 | 15,53 | 15,71 | 15,45 | 15,64 | 0,87% | - |
| 19.11.2024 | 15,44 | 15,53 | 15,14 | 15,51 | 0,26% | 116,00 |
| 18.11.2024 | 15,55 | 15,72 | 15,26 | 15,47 | -0,90% | 71,00 |
| 15.11.2024 | 15,63 | 15,75 | 15,49 | 15,61 | -0,64% | 25,00 |
| 14.11.2024 | 15,64 | 15,75 | 15,41 | 15,71 | 0,45% | - |
| 13.11.2024 | 15,67 | 15,96 | 15,59 | 15,64 | -0,48% | - |
| 12.11.2024 | 15,61 | 15,85 | 15,40 | 15,71 | 0,67% | 201,00 |
| 11.11.2024 | 15,14 | 15,69 | 14,99 | 15,61 | 3,24% | 138,00 |
| 08.11.2024 | 14,51 | 15,20 | 14,08 | 15,12 | 5,51% | 25,00 |
| 07.11.2024 | 14,27 | 14,42 | 14,07 | 14,33 | 1,06% | 149,00 |
| 06.11.2024 | 13,95 | 14,42 | 13,82 | 14,18 | 5,08% | 356,00 |
| 05.11.2024 | 13,31 | 13,50 | 13,20 | 13,49 | 1,50% | 10,00 |
| 04.11.2024 | 13,42 | 13,63 | 13,26 | 13,29 | -1,56% | - |
| 01.11.2024 | 13,49 | 13,67 | 13,43 | 13,50 | 0,00% | - |
| 31.10.2024 | 13,53 | 13,62 | 13,40 | 13,50 | -0,66% | - |
| 30.10.2024 | 13,57 | 13,68 | 13,48 | 13,59 | 0,22% | - |
| 29.10.2024 | 13,47 | 13,63 | 13,43 | 13,56 | 0,67% | - |
| 28.10.2024 | 13,48 | 13,60 | 13,41 | 13,47 | 0,41% | - |
| 25.10.2024 | 13,23 | 13,45 | 13,23 | 13,42 | 1,71% | - |
| 24.10.2024 | 13,40 | 13,47 | 13,15 | 13,19 | -1,79% | 1,00 |
| 23.10.2024 | 13,65 | 13,87 | 13,31 | 13,43 | -1,83% | - |
| 22.10.2024 | 13,39 | 13,81 | 13,34 | 13,68 | 1,86% | 48,00 |
| 21.10.2024 | 13,43 | 13,68 | 13,37 | 13,43 | 0,00% | 92,00 |
| 18.10.2024 | 13,58 | 13,67 | 13,41 | 13,43 | -1,18% | - |
| 17.10.2024 | 13,55 | 13,73 | 13,54 | 13,59 | 0,22% | - |
| 16.10.2024 | 13,42 | 13,60 | 13,37 | 13,56 | 0,82% | 166,00 |
| 15.10.2024 | 13,53 | 13,58 | 13,43 | 13,45 | -0,52% | - |
| 14.10.2024 | 13,64 | 13,85 | 13,45 | 13,52 | -0,88% | - |
| 11.10.2024 | 13,51 | 13,68 | 13,46 | 13,64 | 1,19% | - |
| 10.10.2024 | 13,34 | 13,49 | 13,21 | 13,48 | 0,97% | - |
| 09.10.2024 | 13,09 | 13,40 | 13,05 | 13,35 | 2,10% | - |
| 08.10.2024 | 12,92 | 13,12 | 12,73 | 13,08 | 1,08% | 5,00 |
| 07.10.2024 | 13,04 | 13,20 | 12,84 | 12,94 | -0,61% | 4,00 |
| 04.10.2024 | 12,84 | 13,08 | 12,83 | 13,02 | 1,32% | - |
| 03.10.2024 | 12,94 | 13,05 | 12,82 | 12,85 | -0,66% | - |
| 02.10.2024 | 12,76 | 12,97 | 12,71 | 12,93 | 1,06% | - |
| 01.10.2024 | 12,95 | 13,04 | 12,75 | 12,80 | -1,31% | - |
| 30.09.2024 | 12,71 | 12,99 | 12,62 | 12,97 | 2,21% | 68,00 |
| 27.09.2024 | 12,60 | 12,83 | 12,57 | 12,69 | 0,96% | 120,00 |
| 26.09.2024 | 12,36 | 12,63 | 12,35 | 12,57 | 1,62% | - |
| 25.09.2024 | 12,30 | 12,46 | 12,29 | 12,37 | 0,04% | - |
| 24.09.2024 | 12,40 | 12,52 | 12,22 | 12,36 | -0,36% | 2,00 |
| 23.09.2024 | 12,58 | 12,78 | 12,37 | 12,41 | -1,19% | 106,00 |
| 20.09.2024 | 12,52 | 12,68 | 12,44 | 12,56 | 0,28% | - |
| 19.09.2024 | 12,49 | 12,62 | 12,40 | 12,52 | 0,72% | - |
| 18.09.2024 | 12,37 | 12,54 | 12,27 | 12,43 | 0,53% | - |
| 17.09.2024 | 12,24 | 12,49 | 12,24 | 12,37 | 1,23% | - |
| 16.09.2024 | 12,21 | 12,52 | 12,18 | 12,22 | -0,16% | 3,00 |
| 13.09.2024 | 11,96 | 12,26 | 11,95 | 12,24 | 2,38% | - |
| 12.09.2024 | 11,86 | 12,03 | 11,81 | 11,95 | 1,10% | - |
| 11.09.2024 | 11,72 | 11,90 | 11,57 | 11,82 | 0,55% | 75,00 |
| 10.09.2024 | 11,89 | 11,93 | 11,67 | 11,76 | -1,05% | 1,00 |
| 09.09.2024 | 12,02 | 12,23 | 11,82 | 11,88 | -0,83% | 5,00 |
| 06.09.2024 | 12,11 | 12,24 | 11,93 | 11,98 | -1,16% | 120,00 |
| 05.09.2024 | 12,18 | 12,31 | 12,07 | 12,12 | -0,66% | - |
| 04.09.2024 | 12,15 | 12,27 | 11,97 | 12,20 | 0,04% | 5,00 |
| 03.09.2024 | 12,44 | 12,45 | 12,20 | 12,20 | -1,97% | 1,00 |
| 02.09.2024 | 12,46 | 12,60 | 12,41 | 12,44 | -0,32% | 3,00 |
| 30.08.2024 | 12,44 | 12,58 | 12,38 | 12,48 | 0,56% | - |
| 29.08.2024 | 12,14 | 12,49 | 12,14 | 12,41 | 2,35% | - |
| 28.08.2024 | 12,17 | 12,28 | 12,01 | 12,13 | -0,12% | - |
| 27.08.2024 | 12,02 | 12,26 | 11,97 | 12,14 | 1,00% | - |
| 26.08.2024 | 11,95 | 12,11 | 11,92 | 12,02 | 0,59% | - |