20,313$
-3,87%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
Ask:
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 18,65 | 20,89 | 18,52 | 20,83 | 2,71% | 1.240.347,00 |
| 04.02.2025 | 19,85 | 20,49 | 19,75 | 20,28 | 2,94% | 1.033.280,00 |
| 03.02.2025 | 19,10 | 19,78 | 19,00 | 19,70 | 0,46% | 593.319,00 |
| 31.01.2025 | 19,95 | 20,02 | 19,55 | 19,61 | -1,31% | 596.256,00 |
| 30.01.2025 | 19,56 | 19,89 | 19,50 | 19,87 | 2,85% | 599.371,00 |
| 29.01.2025 | 19,15 | 19,63 | 19,05 | 19,32 | 1,10% | 649.187,00 |
| 28.01.2025 | 18,62 | 19,27 | 18,54 | 19,11 | 3,02% | 633.944,00 |
| 27.01.2025 | 19,08 | 19,33 | 18,53 | 18,55 | -3,74% | 625.593,00 |
| 24.01.2025 | 19,45 | 19,63 | 19,15 | 19,27 | -0,98% | 691.700,00 |
| 23.01.2025 | 18,95 | 19,47 | 18,87 | 19,46 | 2,26% | 534.760,00 |
| 22.01.2025 | 19,11 | 19,22 | 18,98 | 19,03 | 0,16% | 427.288,00 |
| 21.01.2025 | 19,16 | 19,23 | 18,96 | 19,00 | 0,21% | 591.189,00 |
| 17.01.2025 | 18,92 | 19,05 | 18,76 | 18,96 | 1,28% | 1.347.789,00 |
| 16.01.2025 | 18,91 | 18,92 | 18,62 | 18,72 | -0,37% | 459.526,00 |
| 15.01.2025 | 18,41 | 18,90 | 18,39 | 18,79 | 3,19% | 556.308,00 |
| 14.01.2025 | 18,10 | 18,46 | 18,01 | 18,21 | 1,22% | 664.186,00 |
| 13.01.2025 | 18,11 | 18,26 | 17,61 | 17,99 | -2,02% | 703.821,00 |
| 10.01.2025 | 18,59 | 18,67 | 18,34 | 18,36 | -1,82% | 460.254,00 |
| 08.01.2025 | 18,42 | 18,77 | 18,32 | 18,70 | 0,75% | 551.411,00 |
| 07.01.2025 | 18,26 | 18,57 | 17,83 | 18,56 | 1,42% | 706.171,00 |
| 06.01.2025 | 18,24 | 18,52 | 18,15 | 18,30 | 0,05% | 480.372,00 |
| 03.01.2025 | 18,18 | 18,31 | 18,08 | 18,29 | 0,77% | 357.565,00 |
| 02.01.2025 | 18,51 | 18,55 | 17,95 | 18,15 | -1,36% | 398.821,00 |
| 31.12.2024 | 18,51 | 18,63 | 18,39 | 18,40 | -0,05% | 435.650,00 |
| 30.12.2024 | 18,43 | 18,51 | 18,18 | 18,41 | -0,91% | 400.767,00 |
| 27.12.2024 | 18,76 | 18,79 | 18,40 | 18,58 | -1,22% | 347.022,00 |
| 26.12.2024 | 18,55 | 18,83 | 18,48 | 18,81 | 1,07% | 303.664,00 |
| 24.12.2024 | 18,49 | 18,63 | 18,38 | 18,61 | 0,54% | 189.896,00 |
| 23.12.2024 | 18,40 | 18,58 | 18,32 | 18,51 | -0,05% | 459.960,00 |
| 20.12.2024 | 18,14 | 18,75 | 18,14 | 18,52 | 0,65% | 3.821.699,00 |
| 19.12.2024 | 18,20 | 18,67 | 18,20 | 18,40 | 0,55% | 1.150.778,00 |
| 18.12.2024 | 19,09 | 19,15 | 18,26 | 18,30 | -3,63% | 883.545,00 |
| 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 |