15,290€
1,26%
Echtzeit-Aktienkurs A10 Networks
Bid:
Ask:
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 15,11 | 15,29 | 15,01 | 15,29 | 1,26% | 46,00 |
| 03.09.2025 | 14,85 | 15,10 | 14,77 | 15,10 | 1,21% | - |
| 02.09.2025 | 15,12 | 15,22 | 14,70 | 14,92 | -1,49% | - |
| 01.09.2025 | 15,12 | 15,15 | 15,09 | 15,15 | -0,03% | - |
| 29.08.2025 | 15,06 | 15,16 | 14,97 | 15,15 | 0,66% | - |
| 28.08.2025 | 15,01 | 15,16 | 14,91 | 15,05 | 0,37% | 160,00 |
| 27.08.2025 | 14,84 | 15,06 | 14,82 | 15,00 | 1,32% | - |
| 26.08.2025 | 14,80 | 14,88 | 14,77 | 14,80 | -0,27% | - |
| 25.08.2025 | 14,85 | 14,90 | 14,77 | 14,84 | 0,00% | 338,00 |
| 22.08.2025 | 14,66 | 14,92 | 14,60 | 14,84 | 1,44% | - |
| 21.08.2025 | 14,60 | 14,70 | 14,53 | 14,63 | 0,31% | 56,00 |
| 20.08.2025 | 14,63 | 14,69 | 14,37 | 14,59 | -0,44% | - |
| 19.08.2025 | 14,74 | 14,79 | 14,60 | 14,65 | -0,54% | - |
| 18.08.2025 | 14,69 | 14,77 | 14,60 | 14,73 | 0,41% | - |
| 15.08.2025 | 14,95 | 14,96 | 14,56 | 14,67 | -1,48% | 103,00 |
| 14.08.2025 | 15,49 | 15,58 | 14,86 | 14,89 | -4,09% | - |
| 13.08.2025 | 15,25 | 15,55 | 15,24 | 15,53 | 1,67% | 1.523,00 |
| 12.08.2025 | 14,76 | 15,35 | 14,72 | 15,27 | 3,46% | - |
| 11.08.2025 | 14,90 | 15,13 | 14,73 | 14,76 | -1,14% | - |
| 08.08.2025 | 15,34 | 15,47 | 14,92 | 14,93 | -2,42% | 170,00 |
| 07.08.2025 | 16,04 | 16,21 | 15,08 | 15,30 | -5,06% | 6,00 |
| 06.08.2025 | 15,44 | 16,81 | 15,37 | 16,12 | 4,92% | - |
| 05.08.2025 | 15,76 | 15,84 | 15,36 | 15,36 | -2,26% | - |
| 04.08.2025 | 15,39 | 15,76 | 15,37 | 15,72 | 2,38% | - |
| 01.08.2025 | 16,07 | 16,08 | 15,30 | 15,35 | -4,81% | - |
| 31.07.2025 | 16,39 | 16,53 | 16,02 | 16,13 | -1,32% | 555,00 |
| 30.07.2025 | 16,30 | 16,72 | 16,25 | 16,34 | 0,58% | 200,00 |
| 29.07.2025 | 16,02 | 16,45 | 15,98 | 16,25 | 1,82% | 67,00 |
| 28.07.2025 | 15,90 | 16,05 | 15,82 | 15,96 | 0,95% | - |
| 25.07.2025 | 15,97 | 16,09 | 15,80 | 15,81 | -0,82% | - |
| 24.07.2025 | 16,06 | 16,16 | 15,91 | 15,94 | -1,02% | - |
| 23.07.2025 | 16,10 | 16,19 | 16,00 | 16,10 | 0,47% | 64,00 |
| 22.07.2025 | 16,10 | 16,19 | 15,97 | 16,03 | -0,37% | 313,00 |
| 21.07.2025 | 16,12 | 16,25 | 16,08 | 16,09 | -0,12% | - |
| 18.07.2025 | 15,92 | 16,21 | 15,78 | 16,11 | 1,26% | - |
| 17.07.2025 | 15,49 | 16,09 | 15,49 | 15,91 | 2,78% | 412,00 |
| 16.07.2025 | 15,39 | 15,62 | 15,21 | 15,48 | 0,13% | 125,00 |
| 15.07.2025 | 15,25 | 15,52 | 15,21 | 15,46 | 1,24% | - |
| 14.07.2025 | 15,57 | 15,59 | 14,60 | 15,27 | -2,30% | - |
| 11.07.2025 | 16,14 | 16,17 | 15,60 | 15,63 | -3,28% | 1,00 |
| 10.07.2025 | 16,65 | 16,77 | 16,15 | 16,16 | -3,26% | - |
| 09.07.2025 | 16,63 | 16,74 | 16,40 | 16,70 | 0,33% | - |
| 08.07.2025 | 16,96 | 17,12 | 16,38 | 16,65 | -2,00% | - |
| 07.07.2025 | 17,05 | 17,31 | 16,93 | 16,99 | 0,03% | 131,00 |
| 04.07.2025 | 17,04 | 17,20 | 16,96 | 16,98 | -0,99% | 5,00 |
| 03.07.2025 | 16,77 | 17,24 | 16,75 | 17,15 | 2,45% | 7.517,00 |
| 02.07.2025 | 16,53 | 16,80 | 16,38 | 16,74 | 1,49% | - |
| 01.07.2025 | 16,41 | 16,53 | 16,09 | 16,50 | 0,55% | - |
| 30.06.2025 | 16,41 | 16,59 | 16,30 | 16,41 | 0,15% | - |
| 27.06.2025 | 16,33 | 16,51 | 16,08 | 16,38 | 0,65% | 417,00 |
| 26.06.2025 | 16,26 | 16,35 | 15,95 | 16,28 | 0,03% | 118,00 |
| 25.06.2025 | 15,81 | 16,97 | 15,75 | 16,27 | 3,14% | 607,00 |
| 24.06.2025 | 15,81 | 15,94 | 15,72 | 15,78 | 0,32% | - |
| 23.06.2025 | 15,42 | 15,76 | 15,37 | 15,73 | 1,85% | - |
| 20.06.2025 | 15,74 | 15,91 | 15,30 | 15,44 | -1,44% | - |
| 19.06.2025 | 15,83 | 15,84 | 15,67 | 15,67 | -1,07% | - |
| 18.06.2025 | 15,71 | 15,94 | 15,58 | 15,84 | 0,76% | - |
| 17.06.2025 | 15,51 | 15,86 | 15,44 | 15,72 | 1,09% | - |
| 16.06.2025 | 15,33 | 15,68 | 15,31 | 15,55 | 1,67% | - |
| 13.06.2025 | 15,36 | 15,59 | 15,28 | 15,29 | -1,20% | - |
| 12.06.2025 | 15,52 | 15,69 | 15,34 | 15,48 | -0,93% | - |
| 11.06.2025 | 15,80 | 15,88 | 15,53 | 15,62 | -1,23% | 98,00 |
| 10.06.2025 | 16,04 | 16,15 | 15,71 | 15,82 | -1,46% | 201,00 |
| 09.06.2025 | 15,97 | 16,18 | 15,93 | 16,05 | 0,22% | 304,00 |
| 06.06.2025 | 15,60 | 16,06 | 15,60 | 16,02 | 3,19% | 50,00 |
| 05.06.2025 | 15,40 | 15,60 | 15,28 | 15,52 | 0,84% | - |
| 04.06.2025 | 15,66 | 15,73 | 15,35 | 15,39 | -1,76% | - |
| 03.06.2025 | 15,34 | 15,77 | 15,28 | 15,67 | 2,05% | - |
| 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% | - |