15,640€
1,89%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
Ask:
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 15,34 | 15,70 | 15,28 | 15,66 | 1,99% | - |
| 02.06.2025 | 15,11 | 15,38 | 14,99 | 15,35 | 0,89% | - |
| 30.05.2025 | 15,16 | 15,24 | 14,99 | 15,22 | 1,00% | - |
| 29.05.2025 | 15,45 | 15,45 | 14,94 | 15,07 | -0,66% | - |
| 28.05.2025 | 15,40 | 15,50 | 15,15 | 15,17 | -1,49% | 163,00 |
| 27.05.2025 | 15,12 | 15,41 | 15,10 | 15,40 | 1,75% | - |
| 26.05.2025 | 15,04 | 15,20 | 15,00 | 15,13 | 0,93% | 55,00 |
| 23.05.2025 | 15,11 | 15,24 | 14,83 | 14,99 | -1,38% | 4,00 |
| 22.05.2025 | 15,14 | 15,43 | 15,07 | 15,20 | 0,30% | 34,00 |
| 21.05.2025 | 15,34 | 15,44 | 15,12 | 15,16 | -2,10% | - |
| 20.05.2025 | 15,52 | 15,63 | 15,43 | 15,48 | -0,61% | 282,00 |
| 19.05.2025 | 15,65 | 15,67 | 15,41 | 15,58 | -1,46% | 312,00 |
| 16.05.2025 | 15,61 | 15,87 | 15,61 | 15,81 | 1,09% | 30,00 |
| 15.05.2025 | 15,62 | 15,77 | 15,53 | 15,64 | -1,14% | 23,00 |
| 14.05.2025 | 16,03 | 16,05 | 15,76 | 15,82 | -1,28% | - |
| 13.05.2025 | 16,04 | 16,27 | 15,95 | 16,02 | -0,40% | 200,00 |
| 12.05.2025 | 15,46 | 16,26 | 15,44 | 16,09 | 5,54% | 160,00 |
| 09.05.2025 | 15,06 | 15,26 | 14,91 | 15,24 | 0,93% | 10,00 |
| 08.05.2025 | 15,06 | 15,38 | 14,98 | 15,10 | 0,80% | 32,00 |
| 07.05.2025 | 15,07 | 15,21 | 14,76 | 14,98 | -0,20% | 286,00 |
| 06.05.2025 | 14,62 | 15,03 | 14,43 | 15,01 | 2,67% | 942,00 |
| 05.05.2025 | 14,39 | 14,78 | 14,28 | 14,62 | 0,76% | 367,00 |
| 02.05.2025 | 14,53 | 15,51 | 14,05 | 14,51 | -0,58% | - |
| 30.04.2025 | 14,65 | 14,78 | 14,26 | 14,60 | -0,38% | - |
| 29.04.2025 | 14,41 | 14,71 | 14,36 | 14,65 | 1,77% | - |
| 28.04.2025 | 14,44 | 14,63 | 14,23 | 14,40 | -1,00% | - |
| 25.04.2025 | 14,42 | 14,54 | 14,24 | 14,54 | 1,39% | - |
| 24.04.2025 | 14,00 | 14,34 | 13,85 | 14,34 | 1,59% | 1,00 |
| 23.04.2025 | 13,94 | 14,43 | 13,89 | 14,12 | 3,18% | 653,00 |
| 22.04.2025 | 13,24 | 13,70 | 13,24 | 13,68 | -1,12% | - |
| 17.04.2025 | 13,92 | 14,04 | 13,57 | 13,84 | 0,65% | - |
| 16.04.2025 | 13,94 | 14,13 | 13,53 | 13,75 | -2,83% | - |
| 15.04.2025 | 13,87 | 14,17 | 13,82 | 14,15 | 1,95% | - |
| 14.04.2025 | 14,04 | 14,34 | 13,84 | 13,88 | -1,21% | - |
| 11.04.2025 | 13,95 | 14,16 | 13,51 | 14,05 | 0,72% | 6,00 |
| 10.04.2025 | 14,70 | 14,75 | 13,68 | 13,95 | -5,46% | 10,00 |
| 09.04.2025 | 13,22 | 14,95 | 13,11 | 14,75 | 8,86% | - |
| 08.04.2025 | 13,82 | 14,34 | 13,42 | 13,55 | -0,91% | 1,00 |
| 07.04.2025 | 13,16 | 14,44 | 12,94 | 13,68 | 0,29% | 69,00 |
| 04.04.2025 | 14,16 | 14,23 | 13,36 | 13,64 | -4,65% | 142,00 |
| 03.04.2025 | 14,89 | 14,93 | 14,01 | 14,30 | -7,65% | - |
| 02.04.2025 | 15,38 | 15,57 | 15,16 | 15,49 | 0,42% | - |
| 01.04.2025 | 15,07 | 15,42 | 14,98 | 15,42 | 1,92% | 446,00 |
| 31.03.2025 | 15,45 | 15,47 | 14,97 | 15,13 | -2,20% | 1.047,00 |
| 28.03.2025 | 15,98 | 16,03 | 15,25 | 15,47 | -3,40% | - |
| 27.03.2025 | 16,24 | 16,29 | 15,93 | 16,02 | -1,57% | - |
| 26.03.2025 | 16,51 | 16,57 | 16,12 | 16,27 | -1,33% | - |
| 25.03.2025 | 16,19 | 16,63 | 16,04 | 16,49 | 2,04% | 2,00 |
| 24.03.2025 | 16,10 | 16,43 | 16,08 | 16,16 | 0,97% | 4,00 |
| 21.03.2025 | 16,09 | 16,19 | 15,70 | 16,01 | -0,53% | 120,00 |
| 20.03.2025 | 16,33 | 16,39 | 16,01 | 16,09 | -1,14% | 333,00 |
| 19.03.2025 | 15,96 | 16,33 | 15,86 | 16,28 | 2,23% | - |
| 18.03.2025 | 16,65 | 16,68 | 15,72 | 15,92 | -2,60% | 3.344,00 |
| 17.03.2025 | 16,04 | 16,50 | 15,59 | 16,35 | 5,62% | 888,00 |
| 14.03.2025 | 15,16 | 15,49 | 14,79 | 15,48 | 2,79% | 45,00 |
| 13.03.2025 | 16,20 | 16,80 | 14,81 | 15,06 | -8,90% | 200,00 |
| 12.03.2025 | 17,87 | 18,24 | 16,53 | 16,53 | -7,37% | - |
| 11.03.2025 | 17,88 | 18,24 | 17,63 | 17,84 | -0,14% | - |
| 10.03.2025 | 18,12 | 18,15 | 17,63 | 17,87 | -1,54% | - |
| 07.03.2025 | 18,21 | 18,62 | 17,69 | 18,15 | -0,38% | 379,00 |
| 06.03.2025 | 18,94 | 19,18 | 18,19 | 18,22 | -3,98% | 708,00 |
| 05.03.2025 | 19,04 | 19,05 | 18,50 | 18,97 | -0,05% | 320,00 |
| 04.03.2025 | 19,28 | 19,28 | 18,62 | 18,98 | -1,25% | 908,00 |
| 03.03.2025 | 20,00 | 20,04 | 19,11 | 19,22 | -4,31% | 63,00 |
| 28.02.2025 | 19,67 | 20,10 | 19,37 | 20,09 | 2,19% | - |
| 27.02.2025 | 19,21 | 19,97 | 19,17 | 19,66 | 2,10% | - |
| 26.02.2025 | 19,22 | 19,59 | 19,18 | 19,25 | 0,55% | - |
| 25.02.2025 | 19,26 | 19,28 | 18,80 | 19,15 | -0,80% | 281,00 |
| 24.02.2025 | 19,43 | 19,60 | 18,94 | 19,30 | -0,62% | 3,00 |
| 21.02.2025 | 20,14 | 20,40 | 19,39 | 19,42 | -3,53% | 70,00 |
| 20.02.2025 | 20,56 | 20,68 | 19,82 | 20,13 | -2,14% | 170,00 |
| 19.02.2025 | 20,72 | 20,78 | 20,34 | 20,57 | -0,87% | 60,00 |
| 18.02.2025 | 20,75 | 20,80 | 20,43 | 20,75 | 0,29% | 100,00 |
| 17.02.2025 | 20,65 | 20,72 | 20,63 | 20,69 | 0,44% | - |
| 14.02.2025 | 20,70 | 20,88 | 20,45 | 20,60 | -0,68% | 381,00 |
| 13.02.2025 | 20,16 | 20,88 | 20,10 | 20,74 | 2,67% | 926,00 |
| 12.02.2025 | 19,90 | 20,30 | 19,66 | 20,20 | 1,58% | 2,00 |
| 11.02.2025 | 19,90 | 20,22 | 19,82 | 19,89 | -0,30% | 154,00 |
| 10.02.2025 | 19,88 | 20,05 | 19,74 | 19,95 | 0,55% | 21,00 |
| 07.02.2025 | 19,80 | 20,03 | 19,71 | 19,84 | 0,33% | 289,00 |
| 06.02.2025 | 20,08 | 20,24 | 19,57 | 19,77 | -1,15% | 545,00 |
| 05.02.2025 | 17,93 | 20,04 | 17,35 | 20,00 | 2,07% | 320,00 |
| 04.02.2025 | 19,11 | 19,74 | 19,01 | 19,60 | 2,27% | - |
| 03.02.2025 | 18,87 | 19,21 | 18,61 | 19,16 | 1,32% | 294,00 |
| 31.01.2025 | 19,16 | 19,30 | 18,86 | 18,91 | -0,94% | 5,00 |
| 30.01.2025 | 18,58 | 19,09 | 18,44 | 19,09 | 2,86% | 305,00 |
| 29.01.2025 | 18,34 | 18,84 | 18,28 | 18,56 | 1,28% | 13,00 |
| 28.01.2025 | 17,72 | 18,48 | 17,71 | 18,33 | 3,56% | - |
| 27.01.2025 | 18,28 | 18,42 | 17,67 | 17,70 | -3,57% | - |
| 24.01.2025 | 18,60 | 18,72 | 18,25 | 18,35 | -1,74% | 265,00 |
| 23.01.2025 | 18,27 | 18,68 | 18,11 | 18,68 | 2,16% | 3,00 |
| 22.01.2025 | 18,26 | 18,48 | 18,20 | 18,28 | 0,22% | 500,00 |
| 21.01.2025 | 18,33 | 18,49 | 18,18 | 18,24 | -0,16% | 10,00 |
| 20.01.2025 | 18,40 | 18,46 | 18,25 | 18,27 | -0,81% | 100,00 |
| 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% | - |