15,734$
0,34%
Echtzeit-Aktienkurs A10 Networks
Bid:
Ask:
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |