15,370€
-0,32%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
Ask:
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 15,38 | 15,41 | 15,37 | 15,39 | -0,19% | - |
| 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% | - |
| 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 |