17,650€
-0,06%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
Ask:
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 17,65 | 17,65 | 17,47 | 17,65 | -0,08% | - |
| 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% | - |
| 07.11.2024 | 14,01 | 14,21 | 14,00 | 14,21 | 1,21% | - |
| 06.11.2024 | 13,66 | 14,24 | 13,66 | 14,04 | 5,09% | - |
| 05.11.2024 | 13,01 | 13,36 | 13,01 | 13,36 | 1,37% | - |
| 04.11.2024 | 13,12 | 13,31 | 13,12 | 13,18 | -0,38% | - |
| 01.11.2024 | 13,22 | 13,45 | 13,22 | 13,23 | 0,23% | - |
| 31.10.2024 | 13,26 | 13,46 | 13,20 | 13,20 | -0,75% | - |
| 30.10.2024 | 13,30 | 13,56 | 13,30 | 13,30 | -0,08% | - |
| 29.10.2024 | 13,21 | 13,51 | 13,21 | 13,31 | 0,76% | - |
| 28.10.2024 | 13,19 | 13,43 | 13,19 | 13,21 | -0,97% | - |
| 25.10.2024 | 12,93 | 13,34 | 12,93 | 13,34 | 1,75% | - |
| 24.10.2024 | 13,11 | 13,31 | 13,05 | 13,11 | -1,35% | - |
| 23.10.2024 | 13,35 | 13,48 | 13,26 | 13,29 | -2,14% | - |
| 22.10.2024 | 13,10 | 13,68 | 13,10 | 13,58 | 1,88% | - |
| 21.10.2024 | 13,13 | 13,47 | 13,13 | 13,33 | 0,00% | - |
| 18.10.2024 | 13,28 | 13,48 | 13,28 | 13,33 | -1,19% | - |
| 17.10.2024 | 13,25 | 13,50 | 13,24 | 13,49 | 0,07% | - |
| 16.10.2024 | 13,17 | 13,49 | 13,17 | 13,48 | 0,82% | - |
| 15.10.2024 | 13,23 | 13,46 | 13,23 | 13,37 | -0,15% | - |
| 14.10.2024 | 13,34 | 13,49 | 13,34 | 13,39 | -1,11% | - |
| 11.10.2024 | 13,21 | 13,57 | 13,21 | 13,54 | 1,27% | - |
| 10.10.2024 | 13,04 | 13,37 | 13,04 | 13,37 | 0,91% | - |
| 09.10.2024 | 12,80 | 13,29 | 12,80 | 13,25 | 2,08% | - |
| 08.10.2024 | 12,63 | 12,98 | 12,63 | 12,98 | 1,09% | - |
| 07.10.2024 | 12,75 | 12,90 | 12,75 | 12,84 | -0,54% | - |
| 04.10.2024 | 12,73 | 12,93 | 12,73 | 12,91 | 1,49% | - |
| 03.10.2024 | 12,65 | 12,91 | 12,65 | 12,72 | -0,93% | - |
| 02.10.2024 | 12,46 | 12,84 | 12,46 | 12,84 | 1,42% | - |
| 01.10.2024 | 12,66 | 12,82 | 12,66 | 12,66 | -1,17% | - |
| 30.09.2024 | 12,42 | 12,81 | 12,42 | 12,81 | 1,83% | - |
| 27.09.2024 | 12,32 | 12,67 | 12,32 | 12,58 | 0,72% | - |
| 26.09.2024 | 12,08 | 12,49 | 12,08 | 12,49 | 1,79% | - |
| 25.09.2024 | 12,02 | 12,32 | 12,02 | 12,27 | -0,08% | - |
| 24.09.2024 | 12,12 | 12,32 | 12,12 | 12,28 | -0,08% | - |
| 23.09.2024 | 12,29 | 12,51 | 12,29 | 12,29 | -1,05% | - |
| 20.09.2024 | 12,23 | 12,53 | 12,23 | 12,42 | 0,00% | - |
| 19.09.2024 | 12,20 | 12,42 | 12,20 | 12,42 | 0,98% | - |
| 18.09.2024 | 12,09 | 12,30 | 12,09 | 12,30 | 0,90% | - |
| 17.09.2024 | 11,96 | 12,32 | 11,96 | 12,19 | 0,66% | - |
| 16.09.2024 | 11,93 | 12,21 | 11,93 | 12,11 | -0,08% | - |
| 13.09.2024 | 11,68 | 12,14 | 11,68 | 12,12 | 2,62% | - |
| 12.09.2024 | 11,58 | 11,89 | 11,58 | 11,81 | 0,68% | - |
| 11.09.2024 | 11,45 | 11,73 | 11,45 | 11,73 | 0,77% | - |
| 10.09.2024 | 11,60 | 11,75 | 11,56 | 11,64 | -1,10% | - |
| 09.09.2024 | 11,74 | 11,88 | 11,74 | 11,77 | -1,18% | - |
| 06.09.2024 | 11,83 | 12,04 | 11,83 | 11,91 | -0,75% | - |
| 05.09.2024 | 11,90 | 12,15 | 11,90 | 12,00 | -0,74% | - |
| 04.09.2024 | 11,87 | 12,12 | 11,87 | 12,09 | 0,00% | - |
| 03.09.2024 | 12,15 | 12,23 | 12,09 | 12,09 | -0,58% | - |
| 02.09.2024 | 12,26 | 12,26 | 12,15 | 12,16 | -1,62% | - |
| 30.08.2024 | 12,16 | 12,42 | 12,16 | 12,36 | 0,32% | - |
| 29.08.2024 | 11,86 | 12,37 | 11,86 | 12,32 | 2,50% | - |
| 28.08.2024 | 11,89 | 12,07 | 11,89 | 12,02 | -0,33% | - |
| 27.08.2024 | 11,74 | 12,14 | 11,74 | 12,06 | 1,17% | - |
| 26.08.2024 | 11,67 | 11,92 | 11,67 | 11,92 | 0,51% | - |
| 23.08.2024 | 11,68 | 11,92 | 11,68 | 11,86 | 0,25% | - |
| 22.08.2024 | 11,75 | 12,02 | 11,75 | 11,83 | -0,67% | - |
| 21.08.2024 | 11,71 | 11,97 | 11,71 | 11,91 | 0,51% | - |
| 20.08.2024 | 11,88 | 12,02 | 11,80 | 11,85 | -1,41% | - |
| 19.08.2024 | 11,63 | 12,03 | 11,63 | 12,02 | 1,95% | - |
| 16.08.2024 | 11,45 | 11,85 | 11,45 | 11,79 | 1,64% | - |
| 15.08.2024 | 11,35 | 11,72 | 11,35 | 11,60 | 0,61% | - |
| 14.08.2024 | 11,33 | 11,53 | 11,33 | 11,53 | 0,52% | - |
| 13.08.2024 | 11,32 | 11,51 | 11,32 | 11,47 | 0,09% | - |
| 12.08.2024 | 11,34 | 11,46 | 11,34 | 11,46 | 0,17% | - |
| 09.08.2024 | 11,41 | 11,50 | 11,31 | 11,44 | -1,21% | - |
| 08.08.2024 | 11,03 | 11,58 | 11,03 | 11,58 | 2,66% | - |
| 07.08.2024 | 11,14 | 11,40 | 11,14 | 11,28 | 0,45% | - |
| 06.08.2024 | 11,18 | 11,30 | 11,14 | 11,23 | 0,27% | - |
| 05.08.2024 | 11,49 | 11,49 | 11,20 | 11,20 | -5,08% | - |
| 02.08.2024 | 11,68 | 11,80 | 11,66 | 11,80 | -0,67% | - |