14,275€
-7,31%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
Ask:
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,78 | 14,78 | 13,98 | 14,20 | -7,79% | - |
| 02.04.2025 | 15,27 | 15,41 | 15,09 | 15,40 | 0,72% | - |
| 01.04.2025 | 14,96 | 15,29 | 14,96 | 15,29 | 1,59% | - |
| 31.03.2025 | 15,33 | 15,33 | 14,93 | 15,05 | -1,63% | - |
| 28.03.2025 | 15,82 | 15,82 | 15,25 | 15,30 | -3,29% | - |
| 27.03.2025 | 16,08 | 16,17 | 15,82 | 15,82 | -1,56% | - |
| 26.03.2025 | 16,33 | 16,43 | 16,07 | 16,07 | -1,59% | - |
| 25.03.2025 | 16,02 | 16,41 | 16,02 | 16,33 | 1,94% | - |
| 24.03.2025 | 15,94 | 16,32 | 15,94 | 16,02 | 1,07% | - |
| 21.03.2025 | 15,93 | 15,93 | 15,62 | 15,85 | -0,31% | - |
| 20.03.2025 | 16,16 | 16,18 | 15,90 | 15,90 | -1,30% | - |
| 19.03.2025 | 15,81 | 16,16 | 15,81 | 16,11 | 2,22% | - |
| 18.03.2025 | 16,48 | 16,48 | 15,75 | 15,76 | -2,60% | - |
| 17.03.2025 | 15,92 | 16,25 | 15,75 | 16,18 | 5,96% | 235,00 |
| 14.03.2025 | 15,00 | 15,34 | 15,00 | 15,27 | 2,21% | - |
| 13.03.2025 | 16,00 | 16,00 | 14,90 | 14,94 | -16,63% | - |
| 12.03.2025 | 17,71 | 17,94 | 17,71 | 17,92 | 1,53% | - |
| 11.03.2025 | 17,72 | 17,97 | 17,65 | 17,65 | -0,40% | - |
| 10.03.2025 | 17,99 | 17,99 | 17,63 | 17,72 | -2,15% | - |
| 07.03.2025 | 18,07 | 18,17 | 17,61 | 18,11 | -0,44% | - |
| 06.03.2025 | 18,80 | 18,80 | 18,19 | 18,19 | -3,35% | - |
| 05.03.2025 | 18,88 | 18,88 | 18,49 | 18,82 | -0,53% | 300,00 |
| 04.03.2025 | 19,13 | 19,13 | 18,62 | 18,92 | -1,20% | - |
| 03.03.2025 | 19,84 | 19,84 | 19,15 | 19,15 | -4,15% | - |
| 28.02.2025 | 19,54 | 19,98 | 19,46 | 19,98 | 2,25% | - |
| 27.02.2025 | 19,07 | 19,81 | 19,07 | 19,54 | 1,72% | - |
| 26.02.2025 | 19,06 | 19,39 | 19,06 | 19,21 | 1,11% | - |
| 25.02.2025 | 19,11 | 19,17 | 19,00 | 19,00 | -1,30% | - |
| 24.02.2025 | 19,28 | 19,31 | 19,01 | 19,25 | -0,52% | - |
| 21.02.2025 | 20,00 | 20,10 | 19,35 | 19,35 | -3,44% | - |
| 20.02.2025 | 20,40 | 20,40 | 19,75 | 20,04 | -2,15% | - |
| 19.02.2025 | 20,58 | 20,66 | 20,48 | 20,48 | -0,58% | - |
| 18.02.2025 | 20,60 | 20,60 | 20,42 | 20,60 | 0,19% | 250,00 |
| 17.02.2025 | 20,50 | 20,56 | 20,50 | 20,56 | 0,19% | - |
| 14.02.2025 | 20,54 | 20,58 | 20,50 | 20,52 | -0,58% | - |
| 13.02.2025 | 20,02 | 20,64 | 20,02 | 20,64 | 2,79% | - |
| 12.02.2025 | 19,75 | 20,14 | 19,71 | 20,08 | 1,21% | - |
| 11.02.2025 | 19,75 | 20,04 | 19,75 | 19,84 | -0,10% | - |
| 10.02.2025 | 19,73 | 19,86 | 19,68 | 19,86 | 0,40% | - |
| 07.02.2025 | 19,65 | 19,87 | 19,65 | 19,78 | 0,41% | - |
| 06.02.2025 | 19,94 | 20,02 | 19,58 | 19,70 | -0,81% | - |
| 05.02.2025 | 17,56 | 19,86 | 17,56 | 19,86 | 2,00% | 20,00 |
| 04.02.2025 | 18,96 | 19,61 | 18,96 | 19,47 | 2,20% | - |
| 03.02.2025 | 18,73 | 19,05 | 18,73 | 19,05 | 1,49% | - |
| 31.01.2025 | 19,01 | 19,13 | 18,77 | 18,77 | -1,11% | - |
| 30.01.2025 | 18,44 | 18,98 | 18,44 | 18,98 | 2,71% | - |
| 29.01.2025 | 18,20 | 18,70 | 18,20 | 18,48 | 1,26% | 3,00 |
| 28.01.2025 | 17,58 | 18,29 | 17,58 | 18,25 | 3,52% | - |
| 27.01.2025 | 18,15 | 18,20 | 17,63 | 17,63 | -3,45% | - |
| 24.01.2025 | 18,47 | 18,55 | 18,22 | 18,26 | -1,08% | - |
| 23.01.2025 | 18,12 | 18,46 | 18,12 | 18,46 | 1,54% | - |
| 22.01.2025 | 18,12 | 18,32 | 18,12 | 18,18 | -0,16% | - |
| 21.01.2025 | 18,20 | 18,35 | 18,14 | 18,21 | 0,39% | - |
| 20.01.2025 | 18,26 | 18,26 | 18,14 | 18,14 | -1,36% | - |
| 17.01.2025 | 18,09 | 18,39 | 18,09 | 18,39 | 1,32% | - |
| 16.01.2025 | 18,11 | 18,20 | 18,06 | 18,15 | -0,06% | - |
| 15.01.2025 | 17,53 | 18,16 | 17,53 | 18,16 | 3,59% | - |
| 14.01.2025 | 17,39 | 17,78 | 17,39 | 17,53 | 0,52% | - |
| 13.01.2025 | 17,77 | 17,77 | 17,16 | 17,44 | -2,30% | - |
| 10.01.2025 | 18,48 | 18,48 | 17,74 | 17,85 | -2,46% | - |
| 09.01.2025 | 17,95 | 18,30 | 17,94 | 18,30 | 2,01% | - |
| 08.01.2025 | 17,79 | 17,94 | 17,76 | 17,94 | 1,07% | - |
| 07.01.2025 | 17,41 | 17,75 | 17,31 | 17,75 | 1,43% | - |
| 06.01.2025 | 17,56 | 17,65 | 17,41 | 17,50 | -0,68% | - |
| 03.01.2025 | 17,51 | 17,62 | 17,50 | 17,62 | 0,40% | - |
| 02.01.2025 | 17,61 | 17,68 | 17,37 | 17,55 | -0,74% | - |
| 30.12.2024 | 17,59 | 17,68 | 17,59 | 17,68 | 0,11% | - |
| 27.12.2024 | 17,91 | 17,91 | 17,56 | 17,66 | 0,11% | - |
| 23.12.2024 | 17,63 | 17,65 | 17,61 | 17,64 | 0,06% | - |
| 20.12.2024 | 17,56 | 17,83 | 17,52 | 17,63 | 0,28% | - |
| 19.12.2024 | 17,47 | 17,66 | 17,47 | 17,58 | -0,45% | - |
| 18.12.2024 | 17,92 | 18,05 | 17,66 | 17,66 | -1,89% | - |
| 17.12.2024 | 18,09 | 18,09 | 17,87 | 18,00 | -1,26% | - |
| 16.12.2024 | 17,60 | 18,23 | 17,60 | 18,23 | 3,70% | - |
| 13.12.2024 | 17,95 | 17,95 | 17,58 | 17,58 | -1,90% | - |
| 12.12.2024 | 17,49 | 17,92 | 17,49 | 17,92 | 1,59% | - |
| 11.12.2024 | 17,34 | 17,77 | 17,34 | 17,64 | 1,20% | 200,00 |
| 10.12.2024 | 17,17 | 17,47 | 17,13 | 17,43 | 0,75% | - |
| 09.12.2024 | 16,93 | 17,30 | 16,93 | 17,30 | 1,76% | - |
| 06.12.2024 | 16,97 | 17,10 | 16,93 | 17,00 | 0,12% | - |
| 05.12.2024 | 16,88 | 17,06 | 16,83 | 16,98 | 0,24% | - |
| 04.12.2024 | 16,19 | 16,94 | 16,19 | 16,94 | 4,12% | - |
| 03.12.2024 | 16,42 | 16,57 | 16,21 | 16,27 | -1,15% | - |
| 02.12.2024 | 16,00 | 16,46 | 15,91 | 16,46 | 3,85% | - |
| 29.11.2024 | 16,10 | 16,10 | 15,79 | 15,85 | -1,00% | - |
| 28.11.2024 | 16,02 | 16,13 | 15,94 | 16,01 | 0,76% | - |
| 27.11.2024 | 15,83 | 15,98 | 15,77 | 15,89 | -0,31% | - |
| 26.11.2024 | 15,41 | 15,95 | 15,41 | 15,94 | 1,92% | - |
| 25.11.2024 | 15,61 | 15,74 | 15,61 | 15,64 | -1,45% | - |
| 22.11.2024 | 15,50 | 15,93 | 15,50 | 15,87 | 0,83% | - |
| 21.11.2024 | 15,30 | 15,81 | 15,30 | 15,74 | 1,29% | - |
| 20.11.2024 | 15,20 | 15,54 | 15,20 | 15,54 | 0,84% | - |
| 19.11.2024 | 15,11 | 15,41 | 15,11 | 15,41 | 0,52% | - |
| 18.11.2024 | 15,22 | 15,59 | 15,22 | 15,33 | -1,16% | - |
| 15.11.2024 | 15,30 | 15,53 | 15,30 | 15,51 | -0,64% | - |
| 14.11.2024 | 15,31 | 15,61 | 15,31 | 15,61 | 0,64% | - |
| 13.11.2024 | 15,34 | 15,83 | 15,34 | 15,51 | -0,51% | - |
| 12.11.2024 | 15,28 | 15,62 | 15,28 | 15,59 | 0,58% | - |
| 11.11.2024 | 14,81 | 15,50 | 14,81 | 15,50 | 2,92% | - |
| 08.11.2024 | 14,19 | 15,06 | 14,19 | 15,06 | 5,98% | - |