12,852$
0,41%
Echtzeit-Aktienkurs A10 Networks
Bid:
Ask:
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 12,83 | 13,01 | 12,83 | 12,85 | 0,39% | 387.150,00 |
| 17.04.2024 | 13,04 | 13,11 | 12,80 | 12,80 | -1,54% | 407.109,00 |
| 16.04.2024 | 12,92 | 13,08 | 12,83 | 13,00 | 0,46% | 364.630,00 |
| 15.04.2024 | 13,22 | 13,22 | 12,85 | 12,94 | -1,22% | 477.992,00 |
| 12.04.2024 | 13,48 | 13,56 | 13,03 | 13,10 | -3,82% | 465.511,00 |
| 11.04.2024 | 13,25 | 13,65 | 13,21 | 13,62 | 3,26% | 496.967,00 |
| 10.04.2024 | 13,53 | 13,56 | 13,15 | 13,19 | -3,65% | 412.136,00 |
| 09.04.2024 | 13,53 | 13,70 | 13,53 | 13,69 | 1,26% | 324.866,00 |
| 08.04.2024 | 13,46 | 13,60 | 13,43 | 13,52 | 0,60% | 331.583,00 |
| 05.04.2024 | 13,47 | 13,54 | 13,36 | 13,44 | -0,07% | 328.268,00 |
| 04.04.2024 | 13,52 | 13,74 | 13,41 | 13,45 | 0,45% | 466.665,00 |
| 03.04.2024 | 13,39 | 13,55 | 13,34 | 13,39 | -0,22% | 390.863,00 |
| 02.04.2024 | 13,47 | 13,54 | 13,33 | 13,42 | -1,90% | 539.543,00 |
| 01.04.2024 | 13,73 | 13,76 | 13,54 | 13,68 | -0,07% | 364.787,00 |
| 28.03.2024 | 13,68 | 13,82 | 13,61 | 13,69 | 0,07% | 473.822,00 |
| 27.03.2024 | 13,63 | 13,70 | 13,51 | 13,68 | 1,18% | 354.628,00 |
| 26.03.2024 | 13,78 | 13,80 | 13,51 | 13,52 | -1,24% | 380.788,00 |
| 25.03.2024 | 13,70 | 13,79 | 13,63 | 13,69 | 0,44% | 324.896,00 |
| 22.03.2024 | 13,90 | 13,96 | 13,62 | 13,63 | -1,23% | 495.938,00 |
| 21.03.2024 | 13,65 | 14,03 | 13,64 | 13,80 | 1,62% | 635.398,00 |
| 20.03.2024 | 13,36 | 13,64 | 13,27 | 13,58 | 2,34% | 712.017,00 |
| 19.03.2024 | 13,31 | 13,43 | 13,13 | 13,27 | -0,82% | 643.273,00 |
| 18.03.2024 | 13,73 | 13,77 | 13,31 | 13,38 | -1,91% | 1.008.313,00 |
| 15.03.2024 | 14,17 | 14,45 | 13,60 | 13,64 | -5,93% | 6.618.881,00 |
| 14.03.2024 | 14,60 | 14,65 | 14,28 | 14,50 | -1,09% | 921.210,00 |
| 13.03.2024 | 14,82 | 14,91 | 14,65 | 14,66 | -1,28% | 877.675,00 |
| 12.03.2024 | 14,61 | 14,93 | 14,56 | 14,85 | 1,30% | 1.295.615,00 |
| 11.03.2024 | 13,79 | 14,76 | 13,61 | 14,66 | 8,43% | 1.589.318,00 |
| 08.03.2024 | 13,47 | 13,63 | 13,45 | 13,52 | 0,52% | 411.349,00 |
| 07.03.2024 | 13,66 | 13,72 | 13,40 | 13,45 | -0,74% | 763.415,00 |
| 06.03.2024 | 13,42 | 13,65 | 13,36 | 13,55 | 1,96% | 623.395,00 |
| 05.03.2024 | 13,51 | 13,57 | 13,13 | 13,29 | -2,28% | 559.617,00 |
| 04.03.2024 | 13,68 | 13,78 | 13,48 | 13,60 | -0,37% | 481.657,00 |
| 01.03.2024 | 13,30 | 13,65 | 13,27 | 13,65 | 2,55% | 572.994,00 |
| 29.02.2024 | 13,32 | 13,45 | 13,13 | 13,31 | 0,68% | 712.039,00 |
| 28.02.2024 | 13,27 | 13,43 | 13,15 | 13,22 | -0,60% | 1.503.716,00 |
| 27.02.2024 | 13,52 | 13,57 | 13,28 | 13,30 | -1,12% | 781.811,00 |
| 26.02.2024 | 13,25 | 13,51 | 13,21 | 13,45 | 1,36% | 510.687,00 |
| 23.02.2024 | 13,14 | 13,44 | 13,13 | 13,27 | 1,07% | 478.702,00 |
| 22.02.2024 | 12,97 | 13,16 | 12,94 | 13,13 | 1,86% | 771.992,00 |
| 21.02.2024 | 12,85 | 12,91 | 12,75 | 12,89 | -0,23% | 532.342,00 |
| 20.02.2024 | 12,90 | 12,99 | 12,85 | 12,92 | -0,54% | 434.267,00 |
| 16.02.2024 | 13,01 | 13,20 | 12,92 | 12,99 | -0,92% | 557.263,00 |
| 15.02.2024 | 13,02 | 13,12 | 12,88 | 13,11 | 0,77% | 430.239,00 |
| 14.02.2024 | 12,97 | 13,08 | 12,82 | 13,01 | 1,17% | 404.822,00 |
| 13.02.2024 | 12,87 | 13,06 | 12,78 | 12,86 | -2,50% | 671.624,00 |
| 12.02.2024 | 13,25 | 13,31 | 13,09 | 13,19 | -0,38% | 444.953,00 |
| 09.02.2024 | 12,75 | 13,24 | 12,65 | 13,24 | 4,66% | 703.247,00 |
| 08.02.2024 | 12,96 | 13,10 | 12,64 | 12,65 | -2,39% | 1.461.266,00 |
| 07.02.2024 | 12,80 | 13,04 | 12,40 | 12,96 | -0,61% | 1.103.444,00 |
| 06.02.2024 | 12,88 | 13,15 | 12,79 | 13,04 | 0,85% | 1.122.471,00 |
| 05.02.2024 | 13,06 | 13,09 | 12,91 | 12,93 | -1,67% | 728.691,00 |
| 02.02.2024 | 13,32 | 13,32 | 13,12 | 13,15 | -1,94% | 486.540,00 |
| 01.02.2024 | 13,41 | 13,51 | 13,28 | 13,41 | 0,30% | 421.035,00 |
| 31.01.2024 | 13,59 | 13,67 | 13,36 | 13,37 | -1,55% | 545.763,00 |
| 30.01.2024 | 13,78 | 13,90 | 13,47 | 13,58 | -1,45% | 945.913,00 |
| 29.01.2024 | 13,65 | 13,80 | 13,50 | 13,78 | -0,07% | 553.020,00 |
| 26.01.2024 | 13,98 | 13,98 | 13,79 | 13,79 | -0,93% | 402.072,00 |
| 25.01.2024 | 14,09 | 14,17 | 13,78 | 13,92 | -0,07% | 419.196,00 |
| 24.01.2024 | 14,03 | 14,05 | 13,89 | 13,93 | 0,07% | 320.582,00 |
| 23.01.2024 | 14,01 | 14,14 | 13,88 | 13,92 | 0,14% | 642.629,00 |
| 22.01.2024 | 13,70 | 14,03 | 13,58 | 13,90 | 2,36% | 675.763,00 |
| 19.01.2024 | 13,70 | 13,72 | 13,53 | 13,58 | -0,51% | 552.855,00 |
| 18.01.2024 | 13,48 | 13,67 | 13,42 | 13,65 | 2,09% | 306.233,00 |
| 17.01.2024 | 13,43 | 13,54 | 13,34 | 13,37 | -1,11% | 377.276,00 |
| 16.01.2024 | 13,47 | 13,63 | 13,46 | 13,52 | -0,22% | 479.415,00 |
| 12.01.2024 | 13,52 | 13,64 | 13,47 | 13,55 | 0,74% | 256.143,00 |
| 11.01.2024 | 13,27 | 13,47 | 13,19 | 13,45 | 1,36% | 382.170,00 |
| 10.01.2024 | 13,09 | 13,27 | 13,09 | 13,27 | 1,14% | 295.720,00 |
| 09.01.2024 | 13,11 | 13,20 | 13,06 | 13,12 | -0,46% | 324.118,00 |
| 08.01.2024 | 12,95 | 13,23 | 12,90 | 13,18 | 2,01% | 523.060,00 |
| 05.01.2024 | 12,77 | 13,02 | 12,76 | 12,92 | 0,62% | 515.350,00 |
| 04.01.2024 | 12,90 | 12,94 | 12,83 | 12,84 | 0,08% | 458.482,00 |
| 03.01.2024 | 12,92 | 13,18 | 12,83 | 12,83 | -1,53% | 537.431,00 |
| 02.01.2024 | 13,05 | 13,16 | 12,87 | 13,03 | -1,06% | 554.380,00 |
| 29.12.2023 | 13,29 | 13,37 | 13,17 | 13,17 | -1,05% | 306.885,00 |
| 28.12.2023 | 13,30 | 13,39 | 13,24 | 13,31 | -0,08% | 247.406,00 |
| 27.12.2023 | 13,26 | 13,39 | 13,19 | 13,32 | -0,22% | 321.494,00 |
| 26.12.2023 | 13,29 | 13,47 | 13,26 | 13,35 | 0,75% | 250.737,00 |
| 22.12.2023 | 13,25 | 13,38 | 13,14 | 13,25 | 0,30% | 421.595,00 |
| 21.12.2023 | 13,22 | 13,24 | 12,99 | 13,21 | 0,84% | 735.437,00 |
| 20.12.2023 | 13,32 | 13,52 | 13,09 | 13,10 | -1,73% | 667.591,00 |
| 19.12.2023 | 13,32 | 13,41 | 13,17 | 13,33 | 1,14% | 772.708,00 |
| 18.12.2023 | 13,28 | 13,35 | 13,15 | 13,18 | -0,98% | 465.382,00 |
| 15.12.2023 | 13,23 | 13,34 | 13,07 | 13,31 | 0,76% | 5.680.301,00 |
| 14.12.2023 | 13,22 | 13,47 | 12,96 | 13,21 | 0,38% | 989.256,00 |
| 13.12.2023 | 13,03 | 13,24 | 12,77 | 13,16 | 1,08% | 829.307,00 |
| 12.12.2023 | 12,99 | 13,09 | 12,91 | 13,02 | 0,00% | 514.317,00 |
| 11.12.2023 | 12,81 | 13,12 | 12,74 | 13,02 | 2,20% | 888.361,00 |
| 08.12.2023 | 12,51 | 12,82 | 12,50 | 12,74 | 1,43% | 955.455,00 |
| 07.12.2023 | 12,57 | 12,71 | 12,45 | 12,56 | -0,24% | 1.040.455,00 |
| 06.12.2023 | 12,74 | 12,86 | 12,58 | 12,59 | -1,25% | 603.678,00 |
| 05.12.2023 | 12,85 | 12,87 | 12,66 | 12,75 | -0,78% | 656.398,00 |
| 04.12.2023 | 12,62 | 12,98 | 12,62 | 12,85 | 1,42% | 801.611,00 |
| 01.12.2023 | 12,40 | 12,69 | 12,34 | 12,67 | 1,44% | 626.633,00 |
| 30.11.2023 | 12,40 | 12,54 | 12,35 | 12,49 | 1,05% | 612.624,00 |
| 29.11.2023 | 12,37 | 12,49 | 12,22 | 12,36 | 1,15% | 1.150.443,00 |
| 28.11.2023 | 12,27 | 12,39 | 12,19 | 12,22 | -0,89% | 684.663,00 |
| 27.11.2023 | 12,21 | 12,36 | 12,12 | 12,33 | 0,74% | 523.864,00 |
| 24.11.2023 | 12,10 | 12,29 | 12,10 | 12,24 | 1,24% | 279.598,00 |