19,342$
-0,04%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
Ask:
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 19,31 | 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 |
| 08.05.2025 | 17,10 | 17,24 | 16,85 | 16,91 | -0,12% | 1.578.926,00 |
| 07.05.2025 | 17,14 | 17,18 | 16,73 | 16,93 | -0,70% | 1.188.088,00 |
| 06.05.2025 | 16,37 | 17,10 | 16,34 | 17,05 | 2,90% | 848.971,00 |
| 05.05.2025 | 16,18 | 16,74 | 16,18 | 16,57 | 1,04% | 932.737,00 |
| 02.05.2025 | 17,40 | 17,51 | 15,92 | 16,40 | -0,36% | 2.106.274,00 |
| 01.05.2025 | 16,67 | 16,74 | 16,42 | 16,46 | -0,12% | 834.404,00 |
| 30.04.2025 | 16,48 | 16,54 | 16,22 | 16,48 | -1,14% | 989.677,00 |
| 29.04.2025 | 16,48 | 16,74 | 16,40 | 16,67 | 1,65% | 1.072.283,00 |
| 28.04.2025 | 16,52 | 16,68 | 16,24 | 16,40 | -0,61% | 505.850,00 |
| 25.04.2025 | 16,28 | 16,52 | 16,18 | 16,50 | 1,04% | 827.385,00 |
| 24.04.2025 | 15,84 | 16,34 | 15,78 | 16,33 | 2,45% | 1.033.735,00 |
| 23.04.2025 | 16,07 | 16,44 | 15,93 | 15,94 | 1,79% | 814.313,00 |
| 22.04.2025 | 15,50 | 15,67 | 15,39 | 15,66 | 2,35% | 908.832,00 |
| 21.04.2025 | 15,61 | 15,69 | 15,12 | 15,30 | -2,86% | 1.019.702,00 |
| 17.04.2025 | 15,66 | 15,92 | 15,53 | 15,75 | 0,45% | 1.840.941,00 |
| 16.04.2025 | 15,76 | 15,88 | 15,40 | 15,68 | -1,88% | 903.955,00 |
| 15.04.2025 | 15,75 | 15,99 | 15,62 | 15,98 | 1,33% | 817.455,00 |
| 14.04.2025 | 16,18 | 16,23 | 15,71 | 15,77 | -0,88% | 538.881,00 |
| 11.04.2025 | 15,76 | 16,02 | 15,40 | 15,91 | 1,99% | 938.344,00 |
| 10.04.2025 | 15,93 | 16,01 | 15,34 | 15,60 | -3,29% | 956.683,00 |
| 09.04.2025 | 14,44 | 16,37 | 14,44 | 16,13 | 8,33% | 966.016,00 |
| 08.04.2025 | 15,42 | 15,63 | 14,69 | 14,89 | -0,13% | 1.170.906,00 |
| 07.04.2025 | 13,94 | 15,83 | 13,81 | 14,91 | -0,13% | 1.441.315,00 |
| 04.04.2025 | 15,10 | 15,24 | 14,64 | 14,93 | -5,15% | 1.469.774,00 |
| 03.04.2025 | 16,00 | 16,28 | 15,58 | 15,74 | -6,37% | 1.298.170,00 |
| 02.04.2025 | 16,48 | 16,90 | 16,32 | 16,81 | 1,14% | 793.595,00 |
| 01.04.2025 | 16,30 | 16,64 | 16,17 | 16,62 | 1,71% | 701.138,00 |
| 31.03.2025 | 16,50 | 16,51 | 16,11 | 16,34 | -2,39% | 1.407.489,00 |
| 28.03.2025 | 17,15 | 17,31 | 16,51 | 16,74 | -3,07% | 857.311,00 |
| 27.03.2025 | 17,52 | 17,59 | 17,18 | 17,27 | -1,03% | 1.117.293,00 |
| 26.03.2025 | 17,78 | 17,82 | 17,39 | 17,45 | -2,02% | 1.433.078,00 |
| 25.03.2025 | 17,56 | 17,98 | 17,54 | 17,81 | 1,89% | 1.285.118,00 |
| 24.03.2025 | 17,66 | 17,75 | 17,42 | 17,48 | 0,98% | 1.515.865,00 |
| 21.03.2025 | 17,15 | 17,32 | 16,95 | 17,31 | -0,69% | 2.769.017,00 |
| 20.03.2025 | 17,52 | 17,77 | 17,36 | 17,43 | -1,75% | 1.879.531,00 |
| 19.03.2025 | 17,44 | 17,79 | 17,24 | 17,74 | 1,84% | 1.463.968,00 |
| 18.03.2025 | 17,90 | 17,92 | 17,17 | 17,42 | -1,86% | 2.122.477,00 |
| 17.03.2025 | 17,76 | 17,98 | 17,21 | 17,75 | 5,28% | 4.684.126,00 |
| 14.03.2025 | 16,57 | 16,86 | 16,04 | 16,86 | 2,93% | 2.843.141,00 |
| 13.03.2025 | 17,49 | 17,49 | 16,02 | 16,38 | -16,21% | 6.655.248,00 |
| 12.03.2025 | 19,76 | 19,91 | 19,43 | 19,55 | 0,51% | 468.165,00 |
| 11.03.2025 | 19,34 | 19,84 | 19,25 | 19,45 | 0,36% | 724.124,00 |
| 10.03.2025 | 19,19 | 19,54 | 19,08 | 19,38 | -1,62% | 827.246,00 |
| 07.03.2025 | 19,74 | 20,22 | 19,20 | 19,70 | 0,05% | 980.743,00 |
| 06.03.2025 | 20,17 | 20,41 | 19,62 | 19,69 | -3,76% | 872.056,00 |
| 05.03.2025 | 20,21 | 20,49 | 19,95 | 20,46 | 1,64% | 1.161.807,00 |
| 04.03.2025 | 19,91 | 20,44 | 19,57 | 20,13 | -0,25% | 897.398,00 |
| 03.03.2025 | 20,99 | 20,99 | 20,01 | 20,18 | -2,93% | 1.219.775,00 |
| 28.02.2025 | 20,31 | 20,85 | 20,16 | 20,79 | 1,66% | 2.399.837,00 |
| 27.02.2025 | 20,36 | 20,80 | 20,03 | 20,45 | 1,29% | 1.631.157,00 |
| 26.02.2025 | 20,09 | 20,53 | 20,09 | 20,19 | 0,35% | 553.425,00 |
| 25.02.2025 | 20,13 | 20,25 | 19,83 | 20,12 | -0,20% | 528.827,00 |
| 24.02.2025 | 20,45 | 20,45 | 19,78 | 20,16 | -0,74% | 743.143,00 |
| 21.02.2025 | 21,31 | 21,31 | 20,28 | 20,31 | -3,88% | 593.925,00 |
| 20.02.2025 | 21,39 | 21,45 | 20,71 | 21,13 | -1,58% | 934.613,00 |
| 19.02.2025 | 21,63 | 21,65 | 21,22 | 21,47 | -0,83% | 773.058,00 |
| 18.02.2025 | 21,74 | 21,81 | 21,33 | 21,65 | -0,21% | 536.774,00 |
| 17.02.2025 | 21,70 | 21,70 | 21,67 | 21,70 | 0,25% | - |
| 14.02.2025 | 21,73 | 21,90 | 21,45 | 21,64 | -0,18% | 618.380,00 |
| 13.02.2025 | 21,21 | 21,78 | 21,00 | 21,68 | 3,29% | 915.191,00 |
| 12.02.2025 | 20,46 | 21,10 | 20,33 | 20,99 | 1,84% | 666.980,00 |
| 11.02.2025 | 20,55 | 20,88 | 20,48 | 20,61 | 0,29% | 693.156,00 |
| 10.02.2025 | 20,61 | 20,72 | 20,37 | 20,55 | 0,34% | 1.164.422,00 |
| 07.02.2025 | 20,68 | 20,76 | 20,38 | 20,48 | -0,34% | 545.622,00 |
| 06.02.2025 | 20,80 | 20,96 | 20,32 | 20,55 | -1,34% | 830.249,00 |