26,500€
3,48%
Echtzeit-Aktienkurs A10 Networks
Bid:
Ask:
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,95 | 26,80 | 25,58 | 26,69 | 4,22% | 448,00 |
| 11.11.2026 | 24,96 | 26,06 | 24,93 | 25,61 | 2,93% | - |
| 10.11.2026 | 24,22 | 24,88 | 23,73 | 24,88 | 3,49% | - |
| 09.11.2026 | 22,31 | 24,21 | 21,92 | 24,04 | 9,12% | - |
| 06.11.2026 | 22,97 | 24,00 | 21,00 | 22,03 | 9,33% | 78,00 |
| 05.11.2026 | 21,22 | 21,39 | 19,76 | 20,15 | -5,40% | - |
| 04.11.2026 | 21,66 | 22,17 | 21,00 | 21,30 | -1,34% | 1.329,00 |
| 03.11.2026 | 20,90 | 21,64 | 20,84 | 21,59 | 2,71% | 134,00 |
| 02.11.2026 | 21,96 | 21,98 | 20,56 | 21,02 | -4,06% | 30,00 |
| 30.10.2026 | 23,15 | 23,19 | 21,54 | 21,91 | -4,24% | - |
| 29.10.2026 | 23,81 | 23,87 | 22,71 | 22,88 | -2,80% | 230,00 |
| 28.10.2026 | 24,09 | 24,51 | 23,41 | 23,54 | -2,32% | 100,00 |
| 27.10.2026 | 23,12 | 24,30 | 22,98 | 24,10 | 3,75% | 62,00 |
| 26.10.2026 | 22,72 | 24,08 | 22,72 | 23,23 | 2,52% | - |
| 23.10.2026 | 21,83 | 22,75 | 21,70 | 22,66 | 3,75% | - |
| 22.10.2026 | 22,17 | 22,35 | 21,58 | 21,84 | -1,75% | 483,00 |
| 21.10.2026 | 21,95 | 22,42 | 21,90 | 22,23 | 1,93% | - |
| 20.10.2026 | 22,08 | 22,18 | 21,41 | 21,81 | -1,45% | 346,00 |
| 19.10.2026 | 21,88 | 22,32 | 21,70 | 22,13 | 0,73% | 570,00 |
| 16.10.2026 | 22,65 | 22,66 | 21,33 | 21,97 | -3,56% | - |
| 15.10.2026 | 24,12 | 24,25 | 22,47 | 22,78 | -6,02% | - |
| 14.10.2026 | 25,44 | 25,60 | 24,23 | 24,24 | -5,64% | - |
| 13.10.2026 | 25,79 | 26,07 | 25,36 | 25,69 | -0,58% | 60,00 |
| 12.10.2026 | 26,51 | 26,73 | 25,84 | 25,84 | -2,34% | - |
| 09.10.2026 | 24,94 | 26,47 | 24,90 | 26,46 | 6,87% | 314,00 |
| 08.10.2026 | 25,41 | 25,51 | 24,58 | 24,76 | -2,21% | - |
| 07.10.2026 | 25,37 | 25,74 | 25,05 | 25,32 | -0,20% | 402,00 |
| 06.10.2026 | 25,16 | 25,63 | 25,09 | 25,37 | 1,00% | - |
| 05.10.2026 | 24,66 | 25,27 | 24,51 | 25,12 | 1,78% | - |
| 02.10.2026 | 24,61 | 25,18 | 24,57 | 24,68 | 1,23% | 820,00 |
| 01.10.2026 | 24,03 | 24,58 | 23,85 | 24,38 | 1,29% | - |
| 30.09.2026 | 22,82 | 24,34 | 22,66 | 24,07 | 6,88% | - |
| 29.09.2026 | 22,42 | 22,74 | 21,80 | 22,52 | 0,31% | 73,00 |
| 28.09.2026 | 22,61 | 22,64 | 22,01 | 22,45 | -2,26% | - |
| 25.09.2026 | 22,87 | 23,11 | 22,50 | 22,97 | -0,35% | - |
| 24.09.2026 | 23,44 | 23,60 | 23,03 | 23,05 | -2,12% | 21,00 |
| 23.09.2026 | 23,39 | 23,66 | 23,14 | 23,55 | 0,77% | 7,00 |
| 22.09.2026 | 23,48 | 23,67 | 23,17 | 23,37 | 0,47% | 1,00 |
| 21.09.2026 | 22,89 | 23,31 | 22,66 | 23,26 | 2,60% | 231,00 |
| 18.09.2026 | 23,51 | 23,55 | 22,59 | 22,67 | -3,86% | 1,00 |
| 17.09.2026 | 23,29 | 24,00 | 22,99 | 23,58 | 2,43% | - |
| 16.09.2026 | 23,20 | 23,41 | 23,02 | 23,02 | -0,73% | 1,00 |
| 15.09.2026 | 22,16 | 23,25 | 21,99 | 23,19 | 4,22% | 120,00 |
| 14.09.2026 | 21,38 | 22,57 | 21,22 | 22,25 | 4,71% | 430,00 |
| 11.09.2026 | 21,10 | 21,36 | 20,96 | 21,25 | -0,79% | 28,00 |
| 10.09.2026 | 21,40 | 21,69 | 21,19 | 21,42 | 1,28% | 300,00 |
| 09.09.2026 | 21,07 | 21,51 | 20,89 | 21,15 | 0,62% | 50,00 |
| 08.09.2026 | 20,96 | 21,45 | 20,78 | 21,02 | 0,00% | 819,00 |
| 07.09.2026 | 21,08 | 21,22 | 20,99 | 21,02 | -0,94% | 5,00 |
| 04.09.2026 | 21,24 | 21,44 | 21,13 | 21,22 | -0,19% | - |
| 03.09.2026 | 21,38 | 21,48 | 21,10 | 21,26 | -0,93% | - |
| 02.09.2026 | 21,58 | 21,66 | 21,01 | 21,46 | -0,14% | 155,00 |
| 01.09.2026 | 21,90 | 22,11 | 21,26 | 21,49 | -2,10% | - |
| 31.08.2026 | 22,13 | 22,45 | 21,79 | 21,95 | -1,08% | - |
| 28.08.2026 | 23,21 | 23,40 | 22,17 | 22,19 | -4,48% | 281,00 |
| 27.08.2026 | 22,24 | 23,31 | 22,23 | 23,23 | 4,50% | 55,00 |
| 26.08.2026 | 21,54 | 22,49 | 21,48 | 22,23 | 3,25% | - |
| 25.08.2026 | 21,66 | 22,18 | 21,38 | 21,53 | -0,78% | 1,00 |
| 24.08.2026 | 22,36 | 22,54 | 21,60 | 21,70 | -2,38% | 151,00 |
| 21.08.2026 | 21,99 | 22,26 | 21,48 | 22,23 | 1,74% | 30,00 |
| 20.08.2026 | 22,06 | 22,13 | 21,79 | 21,85 | -1,22% | - |
| 19.08.2026 | 22,93 | 23,08 | 21,61 | 22,12 | -4,20% | 200,00 |
| 18.08.2026 | 23,58 | 23,65 | 23,01 | 23,09 | -1,79% | - |
| 17.08.2026 | 23,57 | 23,89 | 23,11 | 23,51 | -1,26% | 549,00 |
| 14.08.2026 | 23,39 | 23,93 | 23,00 | 23,81 | 0,80% | 619,00 |
| 13.08.2026 | 23,88 | 24,01 | 23,48 | 23,62 | -0,88% | 70,00 |
| 12.08.2026 | 23,54 | 24,07 | 23,53 | 23,83 | 1,27% | 25,00 |
| 11.08.2026 | 24,54 | 24,76 | 23,43 | 23,53 | -3,80% | 136,00 |
| 10.08.2026 | 23,24 | 25,09 | 23,06 | 24,46 | 4,93% | 301,00 |
| 07.08.2026 | 23,92 | 24,12 | 23,30 | 23,31 | -4,62% | 727,00 |
| 06.08.2026 | 26,54 | 26,57 | 24,24 | 24,44 | -9,08% | - |
| 05.08.2026 | 26,71 | 26,97 | 26,29 | 26,88 | 1,17% | 186,00 |
| 04.08.2026 | 26,14 | 27,55 | 26,06 | 26,57 | 2,15% | 129,00 |
| 03.08.2026 | 25,77 | 26,27 | 25,38 | 26,01 | 1,48% | 285,00 |
| 31.07.2026 | 26,13 | 26,95 | 25,55 | 25,63 | -1,61% | 20,00 |
| 30.07.2026 | 25,16 | 26,28 | 24,84 | 26,05 | 2,52% | 803,00 |
| 29.07.2026 | 27,45 | 27,80 | 25,37 | 25,41 | -7,67% | 278,00 |
| 28.07.2026 | 29,44 | 29,69 | 27,46 | 27,52 | -6,33% | - |
| 27.07.2026 | 30,29 | 30,87 | 28,88 | 29,38 | -2,49% | - |
| 24.07.2026 | 30,51 | 30,80 | 29,90 | 30,13 | -1,08% | 40,00 |
| 23.07.2026 | 31,04 | 31,34 | 30,31 | 30,46 | -2,53% | - |
| 22.07.2026 | 31,91 | 32,05 | 31,21 | 31,25 | -1,76% | 684,00 |
| 21.07.2026 | 31,41 | 31,87 | 31,20 | 31,81 | 1,40% | 100,00 |
| 20.07.2026 | 31,39 | 32,15 | 31,35 | 31,37 | 0,19% | 268,00 |
| 17.07.2026 | 31,32 | 31,65 | 30,56 | 31,31 | -0,25% | 534,00 |
| 16.07.2026 | 31,67 | 31,79 | 30,79 | 31,39 | -1,29% | 640,00 |
| 15.07.2026 | 32,94 | 33,26 | 31,52 | 31,80 | -3,84% | 251,00 |
| 14.07.2026 | 32,25 | 33,29 | 31,74 | 33,07 | 2,26% | - |
| 13.07.2026 | 32,48 | 32,81 | 31,57 | 32,34 | -1,52% | 4,00 |
| 10.07.2026 | 33,32 | 33,84 | 32,28 | 32,84 | -2,09% | 680,00 |
| 09.07.2026 | 32,55 | 33,67 | 32,45 | 33,54 | 3,45% | 742,00 |
| 08.07.2026 | 31,91 | 32,65 | 31,37 | 32,42 | 1,47% | 37,00 |
| 07.07.2026 | 31,88 | 32,62 | 31,09 | 31,95 | -0,47% | 41,00 |
| 06.07.2026 | 32,06 | 32,74 | 31,51 | 32,10 | 1,04% | 897,00 |
| 03.07.2026 | 31,78 | 31,79 | 31,75 | 31,77 | 0,99% | - |
| 02.07.2026 | 33,37 | 33,56 | 31,41 | 31,46 | -5,98% | 273,00 |
| 01.07.2026 | 32,71 | 33,69 | 32,60 | 33,46 | 2,01% | 63,00 |
| 30.06.2026 | 31,92 | 32,88 | 31,81 | 32,80 | 2,95% | 144,00 |
| 29.06.2026 | 30,85 | 32,10 | 30,74 | 31,86 | 5,08% | 51,00 |
| 26.06.2026 | 30,47 | 30,77 | 29,62 | 30,32 | -0,95% | - |