18,283$
-0,04%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
Ask:
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 18,03 | 18,36 | 17,95 | 18,29 | 0,77% | 542.707,00 |
| 30.09.2025 | 18,04 | 18,16 | 17,76 | 18,15 | 0,39% | 607.377,00 |
| 29.09.2025 | 18,43 | 18,44 | 18,03 | 18,08 | -1,26% | 589.864,00 |
| 26.09.2025 | 18,25 | 18,47 | 18,11 | 18,31 | 0,55% | 507.874,00 |
| 25.09.2025 | 18,13 | 18,24 | 17,90 | 18,21 | -0,16% | 578.437,00 |
| 24.09.2025 | 18,32 | 18,38 | 18,10 | 18,24 | 0,00% | 584.317,00 |
| 23.09.2025 | 18,45 | 18,45 | 18,10 | 18,24 | -0,49% | 840.886,00 |
| 22.09.2025 | 18,11 | 18,34 | 17,94 | 18,33 | 0,83% | 777.319,00 |
| 19.09.2025 | 18,13 | 18,25 | 17,96 | 18,18 | 0,61% | 2.272.291,00 |
| 18.09.2025 | 17,79 | 18,20 | 17,70 | 18,07 | 2,38% | 837.315,00 |
| 17.09.2025 | 17,55 | 17,82 | 17,44 | 17,65 | 1,26% | 687.545,00 |
| 16.09.2025 | 17,66 | 17,71 | 17,27 | 17,43 | -1,36% | 597.966,00 |
| 15.09.2025 | 17,45 | 17,78 | 17,38 | 17,67 | 1,26% | 671.577,00 |
| 12.09.2025 | 17,87 | 17,87 | 17,37 | 17,45 | -2,35% | 499.322,00 |
| 11.09.2025 | 17,45 | 17,95 | 17,42 | 17,87 | 2,58% | 621.512,00 |
| 10.09.2025 | 17,61 | 17,63 | 17,29 | 17,42 | -0,40% | 620.205,00 |
| 09.09.2025 | 17,47 | 17,57 | 17,31 | 17,49 | 0,34% | 516.013,00 |
| 08.09.2025 | 17,45 | 17,78 | 17,27 | 17,43 | -1,19% | 732.520,00 |
| 05.09.2025 | 17,91 | 18,05 | 17,46 | 17,64 | -1,01% | 566.487,00 |
| 04.09.2025 | 17,65 | 17,82 | 17,45 | 17,82 | 1,19% | 547.287,00 |
| 03.09.2025 | 17,33 | 17,63 | 17,21 | 17,61 | 1,56% | 537.467,00 |
| 02.09.2025 | 17,51 | 17,58 | 17,11 | 17,34 | -2,09% | 915.376,00 |
| 29.08.2025 | 17,59 | 17,75 | 17,50 | 17,71 | 0,68% | 1.171.835,00 |
| 28.08.2025 | 17,43 | 17,74 | 17,35 | 17,59 | 0,80% | 675.883,00 |
| 27.08.2025 | 17,20 | 17,50 | 17,20 | 17,45 | 1,28% | 446.357,00 |
| 26.08.2025 | 17,25 | 17,33 | 17,17 | 17,23 | 0,00% | 673.544,00 |
| 25.08.2025 | 17,42 | 17,47 | 17,22 | 17,23 | -0,86% | 582.799,00 |
| 22.08.2025 | 17,03 | 17,49 | 16,92 | 17,38 | 2,30% | 568.457,00 |
| 21.08.2025 | 16,91 | 17,09 | 16,90 | 16,99 | -0,12% | 478.058,00 |
| 20.08.2025 | 17,11 | 17,11 | 16,75 | 17,01 | -0,29% | 583.631,00 |
| 19.08.2025 | 17,19 | 17,25 | 17,02 | 17,06 | -0,81% | 615.303,00 |
| 18.08.2025 | 17,16 | 17,24 | 17,03 | 17,20 | 0,12% | 533.600,00 |
| 15.08.2025 | 17,29 | 17,38 | 17,05 | 17,18 | -1,04% | 611.255,00 |
| 14.08.2025 | 17,98 | 18,02 | 17,30 | 17,36 | -4,30% | 760.446,00 |
| 13.08.2025 | 18,02 | 18,19 | 17,87 | 18,14 | 1,80% | 818.736,00 |
| 12.08.2025 | 17,24 | 17,92 | 17,19 | 17,82 | 4,03% | 977.169,00 |
| 11.08.2025 | 17,26 | 17,56 | 17,10 | 17,13 | -1,61% | 1.009.918,00 |
| 08.08.2025 | 17,95 | 18,03 | 17,37 | 17,41 | -2,41% | 960.677,00 |
| 07.08.2025 | 18,75 | 18,92 | 17,53 | 17,84 | -4,70% | 1.121.083,00 |
| 06.08.2025 | 19,10 | 19,57 | 18,28 | 18,72 | 5,23% | 1.752.066,00 |
| 05.08.2025 | 18,21 | 18,31 | 17,77 | 17,79 | -2,09% | 750.711,00 |
| 04.08.2025 | 17,89 | 18,23 | 17,85 | 18,17 | 2,37% | 978.737,00 |
| 01.08.2025 | 18,24 | 18,26 | 17,67 | 17,75 | -3,64% | 693.229,00 |
| 31.07.2025 | 18,71 | 18,92 | 18,31 | 18,42 | -1,44% | 758.743,00 |
| 30.07.2025 | 18,87 | 19,19 | 18,64 | 18,69 | -0,59% | 987.558,00 |
| 29.07.2025 | 18,69 | 18,99 | 18,69 | 18,80 | 1,51% | 617.310,00 |
| 28.07.2025 | 18,59 | 18,65 | 18,36 | 18,52 | -0,32% | 623.212,00 |
| 25.07.2025 | 18,78 | 18,82 | 18,54 | 18,58 | -0,80% | 420.746,00 |
| 24.07.2025 | 18,89 | 19,02 | 18,72 | 18,73 | -1,21% | 403.646,00 |
| 23.07.2025 | 18,95 | 19,00 | 18,81 | 18,96 | 0,69% | 603.891,00 |
| 22.07.2025 | 18,83 | 18,96 | 18,67 | 18,83 | 0,11% | 869.228,00 |
| 21.07.2025 | 18,80 | 18,99 | 18,72 | 18,81 | 0,43% | 662.107,00 |
| 18.07.2025 | 18,47 | 18,84 | 18,38 | 18,73 | 1,52% | 1.827.455,00 |
| 17.07.2025 | 18,09 | 18,68 | 18,02 | 18,45 | 2,50% | 1.557.050,00 |
| 16.07.2025 | 18,00 | 18,09 | 17,79 | 18,00 | 0,50% | 696.655,00 |
| 15.07.2025 | 17,82 | 18,01 | 17,73 | 17,91 | 0,56% | 843.769,00 |
| 14.07.2025 | 17,95 | 17,95 | 17,01 | 17,81 | -2,46% | 1.577.109,00 |
| 11.07.2025 | 18,87 | 18,87 | 18,23 | 18,26 | -3,54% | 586.937,00 |
| 10.07.2025 | 19,65 | 19,65 | 18,88 | 18,93 | -3,37% | 873.316,00 |
| 09.07.2025 | 19,47 | 19,65 | 19,21 | 19,59 | 0,41% | 838.787,00 |
| 08.07.2025 | 19,91 | 19,94 | 19,19 | 19,51 | -2,01% | 932.556,00 |
| 07.07.2025 | 20,05 | 20,28 | 19,85 | 19,91 | -1,14% | 600.146,00 |
| 03.07.2025 | 19,90 | 20,21 | 19,80 | 20,14 | 1,92% | 526.402,00 |
| 02.07.2025 | 19,50 | 19,82 | 19,28 | 19,76 | 1,65% | 830.347,00 |
| 01.07.2025 | 19,21 | 19,48 | 18,93 | 19,44 | 0,47% | 1.119.331,00 |
| 30.06.2025 | 19,32 | 19,48 | 19,15 | 19,35 | 1,20% | 1.087.350,00 |
| 27.06.2025 | 19,25 | 19,34 | 18,88 | 19,12 | 0,31% | 1.515.249,00 |
| 26.06.2025 | 19,00 | 19,07 | 18,69 | 19,06 | 0,53% | 733.400,00 |
| 25.06.2025 | 19,10 | 19,31 | 18,75 | 18,96 | 3,38% | 1.018.280,00 |
| 24.06.2025 | 18,38 | 18,53 | 18,13 | 18,34 | 0,66% | 542.324,00 |
| 23.06.2025 | 17,68 | 18,24 | 17,54 | 18,22 | 2,47% | 580.583,00 |
| 20.06.2025 | 18,16 | 18,33 | 17,65 | 17,78 | -2,20% | 2.106.540,00 |
| 18.06.2025 | 18,07 | 18,31 | 17,92 | 18,18 | 0,66% | 663.993,00 |
| 17.06.2025 | 17,87 | 18,29 | 17,87 | 18,06 | 0,39% | 538.285,00 |
| 16.06.2025 | 17,85 | 18,17 | 17,81 | 17,99 | 1,75% | 602.120,00 |
| 13.06.2025 | 17,76 | 18,01 | 17,64 | 17,68 | -1,45% | 658.557,00 |
| 12.06.2025 | 17,95 | 18,14 | 17,76 | 17,94 | -0,06% | 526.919,00 |
| 11.06.2025 | 18,06 | 18,20 | 17,83 | 17,95 | -0,72% | 513.575,00 |
| 10.06.2025 | 18,39 | 18,40 | 17,95 | 18,08 | -1,42% | 514.663,00 |
| 09.06.2025 | 18,31 | 18,48 | 18,13 | 18,34 | 0,44% | 657.239,00 |
| 06.06.2025 | 17,96 | 18,28 | 17,88 | 18,26 | 2,64% | 788.553,00 |
| 05.06.2025 | 17,59 | 17,86 | 17,53 | 17,79 | 1,19% | 507.865,00 |
| 04.06.2025 | 17,82 | 17,85 | 17,52 | 17,58 | -1,18% | 730.407,00 |
| 03.06.2025 | 17,60 | 17,94 | 17,57 | 17,79 | 1,25% | 580.071,00 |
| 02.06.2025 | 17,24 | 17,59 | 17,15 | 17,57 | 1,80% | 642.653,00 |
| 30.05.2025 | 17,09 | 17,30 | 17,00 | 17,26 | 0,58% | 803.610,00 |
| 29.05.2025 | 17,26 | 17,26 | 16,92 | 17,16 | 0,12% | 511.204,00 |
| 28.05.2025 | 17,50 | 17,51 | 17,11 | 17,14 | -1,72% | 497.510,00 |
| 27.05.2025 | 17,29 | 17,48 | 17,10 | 17,44 | 2,41% | 707.009,00 |
| 23.05.2025 | 16,91 | 17,11 | 16,79 | 17,03 | -0,53% | 461.237,00 |
| 22.05.2025 | 17,20 | 17,35 | 17,11 | 17,12 | -0,17% | 619.793,00 |
| 21.05.2025 | 17,29 | 17,51 | 17,12 | 17,15 | -1,78% | 699.951,00 |
| 20.05.2025 | 17,39 | 17,59 | 17,38 | 17,46 | -0,23% | 657.552,00 |
| 19.05.2025 | 17,40 | 17,59 | 17,35 | 17,50 | -0,74% | 601.948,00 |
| 16.05.2025 | 17,51 | 17,74 | 17,43 | 17,63 | 0,69% | 969.936,00 |
| 15.05.2025 | 17,56 | 17,67 | 17,38 | 17,51 | -0,68% | 608.894,00 |
| 14.05.2025 | 17,89 | 17,99 | 17,62 | 17,63 | -1,62% | 814.994,00 |
| 13.05.2025 | 17,82 | 18,20 | 17,81 | 17,92 | 0,34% | 755.871,00 |
| 12.05.2025 | 17,84 | 17,90 | 17,47 | 17,86 | 4,08% | 915.735,00 |
| 09.05.2025 | 16,91 | 17,18 | 16,83 | 17,16 | 1,48% | 1.642.109,00 |