18,382$
-3,20%
Echtzeit-Aktienkurs A10 Networks
Bid:
Ask:
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 19,09 | 19,15 | 18,26 | 18,30 | -3,63% | 820.103,00 |
| 17.12.2024 | 19,20 | 19,34 | 18,85 | 18,99 | -1,09% | 716.554,00 |
| 16.12.2024 | 18,75 | 19,37 | 18,70 | 19,20 | 2,84% | 1.245.031,00 |
| 13.12.2024 | 18,91 | 18,94 | 18,55 | 18,67 | -1,58% | 457.565,00 |
| 12.12.2024 | 18,58 | 18,97 | 18,48 | 18,97 | 1,88% | 461.852,00 |
| 11.12.2024 | 18,64 | 18,73 | 18,33 | 18,62 | 0,54% | 785.119,00 |
| 10.12.2024 | 18,25 | 18,63 | 18,15 | 18,52 | 0,65% | 733.437,00 |
| 09.12.2024 | 18,25 | 18,40 | 18,13 | 18,40 | 1,49% | 589.687,00 |
| 06.12.2024 | 18,25 | 18,31 | 17,85 | 18,13 | 0,06% | 648.365,00 |
| 05.12.2024 | 18,03 | 18,27 | 17,81 | 18,12 | 0,55% | 1.217.491,00 |
| 04.12.2024 | 17,27 | 18,03 | 17,27 | 18,02 | 4,59% | 603.703,00 |
| 03.12.2024 | 17,39 | 17,68 | 17,14 | 17,23 | -1,54% | 530.859,00 |
| 02.12.2024 | 16,94 | 17,51 | 16,81 | 17,50 | 2,64% | 783.098,00 |
| 29.11.2024 | 17,15 | 17,18 | 16,78 | 17,05 | -0,47% | 424.320,00 |
| 27.11.2024 | 16,95 | 17,17 | 16,84 | 17,13 | 1,12% | 727.370,00 |
| 26.11.2024 | 16,46 | 16,96 | 16,36 | 16,94 | 2,73% | 1.528.733,00 |
| 25.11.2024 | 16,71 | 16,76 | 16,48 | 16,49 | -0,78% | 562.076,00 |
| 22.11.2024 | 16,68 | 16,84 | 16,57 | 16,62 | 0,36% | 651.009,00 |
| 21.11.2024 | 16,58 | 16,73 | 16,46 | 16,56 | 0,49% | 686.026,00 |
| 20.11.2024 | 16,43 | 16,56 | 16,27 | 16,48 | 0,49% | 618.871,00 |
| 19.11.2024 | 16,20 | 16,46 | 16,17 | 16,40 | 0,31% | 432.342,00 |
| 18.11.2024 | 16,42 | 16,62 | 16,34 | 16,35 | -0,55% | 675.353,00 |
| 15.11.2024 | 16,55 | 16,55 | 16,33 | 16,44 | -0,72% | 478.912,00 |
| 14.11.2024 | 16,48 | 16,59 | 16,30 | 16,56 | 0,24% | 663.502,00 |
| 13.11.2024 | 16,71 | 16,92 | 16,45 | 16,52 | -0,96% | 862.471,00 |
| 12.11.2024 | 16,52 | 16,81 | 16,48 | 16,68 | 0,36% | 785.673,00 |
| 11.11.2024 | 16,00 | 16,71 | 15,98 | 16,62 | 2,59% | 1.070.015,00 |
| 08.11.2024 | 15,18 | 16,28 | 15,14 | 16,20 | 4,79% | 982.763,00 |
| 07.11.2024 | 15,31 | 15,53 | 15,21 | 15,46 | 1,44% | 1.351.975,00 |
| 06.11.2024 | 15,00 | 15,42 | 15,00 | 15,24 | 3,53% | 820.876,00 |
| 05.11.2024 | 14,44 | 14,74 | 14,37 | 14,72 | 1,80% | 431.533,00 |
| 04.11.2024 | 14,57 | 14,69 | 14,42 | 14,46 | -1,09% | 336.408,00 |
| 01.11.2024 | 14,69 | 14,85 | 14,57 | 14,62 | -0,20% | 377.206,00 |
| 31.10.2024 | 14,76 | 14,83 | 14,56 | 14,65 | -0,61% | 436.870,00 |
| 30.10.2024 | 14,66 | 14,85 | 14,61 | 14,74 | 0,48% | 327.705,00 |
| 29.10.2024 | 14,53 | 14,73 | 14,51 | 14,67 | 0,76% | 226.926,00 |
| 28.10.2024 | 14,63 | 14,68 | 14,53 | 14,56 | 0,41% | 228.177,00 |
| 25.10.2024 | 14,41 | 14,54 | 14,36 | 14,50 | 1,26% | 373.511,00 |
| 24.10.2024 | 14,49 | 14,53 | 14,23 | 14,32 | -1,10% | 316.800,00 |
| 23.10.2024 | 14,73 | 14,75 | 14,34 | 14,48 | -2,10% | 253.955,00 |
| 22.10.2024 | 14,60 | 14,93 | 14,52 | 14,79 | 1,86% | 288.493,00 |
| 21.10.2024 | 14,69 | 14,83 | 14,50 | 14,52 | -0,48% | 231.012,00 |
| 18.10.2024 | 14,77 | 14,80 | 14,57 | 14,59 | -0,95% | 251.644,00 |
| 17.10.2024 | 14,77 | 14,85 | 14,65 | 14,73 | 0,07% | 231.459,00 |
| 16.10.2024 | 14,68 | 14,76 | 14,56 | 14,72 | 0,68% | 255.087,00 |
| 15.10.2024 | 14,72 | 14,82 | 14,60 | 14,62 | -0,68% | 312.441,00 |
| 14.10.2024 | 14,91 | 14,91 | 14,67 | 14,72 | -1,27% | 238.848,00 |
| 11.10.2024 | 14,83 | 14,97 | 14,72 | 14,91 | 0,88% | 266.470,00 |
| 10.10.2024 | 14,48 | 14,78 | 14,43 | 14,78 | 1,23% | 416.453,00 |
| 09.10.2024 | 14,32 | 14,67 | 14,31 | 14,60 | 1,53% | 606.384,00 |
| 08.10.2024 | 14,16 | 14,40 | 14,01 | 14,38 | 1,34% | 470.638,00 |
| 07.10.2024 | 14,18 | 14,31 | 14,08 | 14,19 | -0,84% | 285.444,00 |
| 04.10.2024 | 14,35 | 14,35 | 14,12 | 14,31 | 1,13% | 283.341,00 |
| 03.10.2024 | 14,19 | 14,37 | 14,13 | 14,15 | -0,98% | 312.444,00 |
| 02.10.2024 | 14,13 | 14,33 | 14,11 | 14,29 | 0,99% | 375.371,00 |
| 01.10.2024 | 14,41 | 14,46 | 14,09 | 14,15 | -2,01% | 489.897,00 |
| 30.09.2024 | 14,21 | 14,50 | 14,15 | 14,44 | 1,76% | 657.588,00 |
| 27.09.2024 | 14,19 | 14,34 | 14,08 | 14,19 | 1,00% | 448.143,00 |
| 26.09.2024 | 13,88 | 14,11 | 13,79 | 14,05 | 2,33% | 512.042,00 |
| 25.09.2024 | 13,83 | 13,90 | 13,68 | 13,73 | -0,58% | 616.069,00 |
| 24.09.2024 | 13,87 | 13,95 | 13,80 | 13,81 | 0,15% | 370.003,00 |
| 23.09.2024 | 14,13 | 14,15 | 13,74 | 13,79 | -1,64% | 522.213,00 |
| 20.09.2024 | 13,99 | 14,17 | 13,91 | 14,02 | 0,29% | 3.640.280,00 |
| 19.09.2024 | 14,03 | 14,04 | 13,79 | 13,98 | 1,23% | 470.221,00 |
| 18.09.2024 | 13,71 | 14,00 | 13,67 | 13,81 | 0,51% | 542.621,00 |
| 17.09.2024 | 13,74 | 13,89 | 13,63 | 13,74 | 0,88% | 607.906,00 |
| 16.09.2024 | 13,73 | 13,93 | 13,58 | 13,62 | 0,52% | 736.045,00 |
| 13.09.2024 | 13,33 | 13,59 | 13,30 | 13,55 | 2,26% | 509.491,00 |
| 12.09.2024 | 13,09 | 13,31 | 13,03 | 13,25 | 1,69% | 758.914,00 |
| 11.09.2024 | 12,94 | 13,06 | 12,72 | 13,03 | 0,23% | 306.222,00 |
| 10.09.2024 | 13,20 | 13,20 | 12,86 | 13,00 | -1,07% | 502.891,00 |
| 09.09.2024 | 13,30 | 13,33 | 13,03 | 13,14 | -0,98% | 640.292,00 |
| 06.09.2024 | 13,44 | 13,50 | 13,23 | 13,27 | -1,34% | 447.142,00 |
| 05.09.2024 | 13,50 | 13,63 | 13,40 | 13,45 | -0,37% | 588.833,00 |
| 04.09.2024 | 13,38 | 13,60 | 13,25 | 13,50 | 0,15% | 368.835,00 |
| 03.09.2024 | 13,65 | 13,72 | 13,46 | 13,48 | -2,11% | 443.664,00 |
| 30.08.2024 | 13,81 | 13,87 | 13,68 | 13,77 | 0,07% | 486.959,00 |
| 29.08.2024 | 13,57 | 13,85 | 13,50 | 13,76 | 2,08% | 385.656,00 |
| 28.08.2024 | 13,53 | 13,65 | 13,34 | 13,48 | -0,59% | 347.284,00 |
| 27.08.2024 | 13,41 | 13,71 | 13,36 | 13,56 | 1,04% | 547.327,00 |
| 26.08.2024 | 13,45 | 13,48 | 13,31 | 13,42 | 0,45% | 345.018,00 |
| 23.08.2024 | 13,39 | 13,46 | 13,25 | 13,36 | 0,68% | 502.285,00 |
| 22.08.2024 | 13,46 | 13,51 | 13,22 | 13,27 | -0,97% | 469.144,00 |
| 21.08.2024 | 13,41 | 13,51 | 13,34 | 13,40 | 0,60% | 1.664.523,00 |
| 20.08.2024 | 13,41 | 13,48 | 13,22 | 13,32 | -1,11% | 677.717,00 |
| 19.08.2024 | 13,20 | 13,48 | 13,15 | 13,47 | 2,43% | 911.781,00 |
| 16.08.2024 | 12,85 | 13,19 | 12,80 | 13,15 | 2,41% | 916.727,00 |
| 15.08.2024 | 13,04 | 13,04 | 12,83 | 12,84 | 0,16% | 486.701,00 |
| 14.08.2024 | 12,76 | 12,87 | 12,68 | 12,82 | 0,63% | 845.298,00 |
| 13.08.2024 | 12,77 | 12,82 | 12,61 | 12,74 | 0,63% | 524.865,00 |
| 12.08.2024 | 12,73 | 12,78 | 12,45 | 12,66 | -0,16% | 581.137,00 |
| 09.08.2024 | 12,76 | 12,80 | 12,45 | 12,68 | -0,63% | 2.036.278,00 |
| 08.08.2024 | 12,52 | 12,79 | 12,47 | 12,76 | 3,15% | 993.123,00 |
| 07.08.2024 | 12,50 | 12,60 | 12,37 | 12,37 | 0,08% | 586.147,00 |
| 06.08.2024 | 12,34 | 12,52 | 12,27 | 12,36 | -0,48% | 880.865,00 |
| 05.08.2024 | 12,42 | 12,66 | 12,34 | 12,42 | -4,68% | 1.112.601,00 |
| 02.08.2024 | 12,59 | 13,05 | 12,53 | 13,03 | 0,31% | 887.484,00 |
| 01.08.2024 | 13,10 | 13,30 | 12,80 | 12,99 | -0,76% | 1.054.190,00 |
| 31.07.2024 | 12,82 | 13,33 | 12,44 | 13,09 | -7,88% | 1.289.145,00 |
| 30.07.2024 | 14,18 | 14,40 | 14,10 | 14,21 | 0,85% | 788.676,00 |