21,330€
1,77%
Echtzeit-Aktienkurs A10 Networks
Bid:
Ask:
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 20,94 | 21,22 | 20,94 | 21,20 | 1,15% | - |
| 10.09.2026 | 21,24 | 21,34 | 20,96 | 20,96 | -0,95% | - |
| 09.09.2026 | 20,92 | 21,38 | 20,92 | 21,16 | 0,95% | - |
| 08.09.2026 | 20,82 | 21,22 | 20,82 | 20,96 | 0,48% | - |
| 07.09.2026 | 20,92 | 20,92 | 20,84 | 20,86 | -0,86% | - |
| 04.09.2026 | 21,10 | 21,14 | 20,84 | 21,04 | -0,47% | - |
| 03.09.2026 | 21,24 | 21,36 | 20,92 | 21,14 | -1,21% | - |
| 02.09.2026 | 21,44 | 21,44 | 21,16 | 21,40 | 0,00% | - |
| 01.09.2026 | 21,74 | 21,74 | 21,24 | 21,40 | -2,10% | 100,00 |
| 31.08.2026 | 21,96 | 22,22 | 21,72 | 21,86 | -1,09% | - |
| 28.08.2026 | 23,06 | 23,06 | 22,10 | 22,10 | -4,74% | - |
| 27.08.2026 | 22,08 | 23,20 | 22,08 | 23,20 | 4,98% | - |
| 26.08.2026 | 21,38 | 22,24 | 21,38 | 22,10 | 2,89% | - |
| 25.08.2026 | 21,50 | 22,00 | 21,38 | 21,48 | -0,56% | - |
| 24.08.2026 | 22,20 | 22,20 | 21,60 | 21,60 | -2,00% | - |
| 21.08.2026 | 21,82 | 22,04 | 21,52 | 22,04 | 0,55% | - |
| 20.08.2026 | 21,92 | 21,98 | 21,74 | 21,92 | -0,54% | - |
| 19.08.2026 | 22,76 | 22,76 | 22,00 | 22,04 | -3,92% | - |
| 18.08.2026 | 23,44 | 23,44 | 22,94 | 22,94 | -2,05% | - |
| 17.08.2026 | 23,42 | 23,50 | 23,22 | 23,42 | -0,59% | - |
| 14.08.2026 | 23,22 | 23,80 | 23,20 | 23,56 | 0,43% | 600,00 |
| 13.08.2026 | 23,70 | 23,76 | 23,46 | 23,46 | -1,18% | - |
| 12.08.2026 | 23,38 | 23,76 | 23,38 | 23,74 | 0,94% | - |
| 11.08.2026 | 24,36 | 24,36 | 23,52 | 23,52 | -4,00% | - |
| 10.08.2026 | 23,06 | 24,82 | 23,06 | 24,50 | 5,15% | - |
| 07.08.2026 | 23,76 | 23,84 | 23,30 | 23,30 | -2,59% | - |
| 06.08.2026 | 26,08 | 26,08 | 23,92 | 23,92 | -10,34% | - |
| 05.08.2026 | 26,52 | 26,68 | 26,24 | 26,68 | 0,76% | - |
| 04.08.2026 | 25,96 | 27,14 | 25,96 | 26,48 | 2,40% | 186,00 |
| 03.08.2026 | 25,60 | 26,14 | 25,42 | 25,86 | 1,02% | - |
| 31.07.2026 | 25,94 | 26,12 | 25,60 | 25,60 | -1,16% | - |
| 30.07.2026 | 25,02 | 26,12 | 25,02 | 25,90 | 2,70% | - |
| 29.07.2026 | 27,30 | 27,42 | 25,22 | 25,22 | -8,56% | - |
| 28.07.2026 | 29,24 | 29,24 | 27,58 | 27,58 | -6,06% | - |
| 27.07.2026 | 30,06 | 30,20 | 28,82 | 29,36 | -2,39% | - |
| 24.07.2026 | 30,32 | 30,60 | 30,00 | 30,08 | -0,86% | 85,00 |
| 23.07.2026 | 30,82 | 30,82 | 30,34 | 30,34 | -2,63% | - |
| 22.07.2026 | 31,68 | 31,68 | 31,16 | 31,16 | -1,77% | - |
| 21.07.2026 | 31,18 | 31,72 | 31,18 | 31,72 | 1,21% | - |
| 20.07.2026 | 31,16 | 31,74 | 31,16 | 31,34 | -0,13% | - |
| 17.07.2026 | 31,10 | 31,48 | 30,58 | 31,38 | 0,06% | - |
| 16.07.2026 | 31,44 | 31,44 | 31,10 | 31,36 | -1,07% | - |
| 15.07.2026 | 32,70 | 32,74 | 31,58 | 31,70 | -3,82% | - |
| 14.07.2026 | 32,00 | 33,04 | 31,88 | 32,96 | 2,23% | - |
| 13.07.2026 | 32,28 | 32,66 | 32,14 | 32,24 | -1,16% | - |
| 10.07.2026 | 33,10 | 33,10 | 32,30 | 32,62 | -2,39% | - |
| 09.07.2026 | 32,26 | 33,42 | 32,22 | 33,42 | 3,21% | 220,00 |
| 08.07.2026 | 31,68 | 32,38 | 31,68 | 32,38 | 1,70% | - |
| 07.07.2026 | 31,64 | 32,30 | 31,40 | 31,84 | 0,44% | - |
| 06.07.2026 | 31,86 | 32,50 | 31,70 | 31,70 | -0,31% | - |
| 03.07.2026 | 31,56 | 31,84 | 31,46 | 31,80 | 0,44% | - |
| 02.07.2026 | 33,12 | 33,12 | 31,36 | 31,66 | -5,10% | - |
| 01.07.2026 | 32,52 | 33,38 | 32,52 | 33,36 | 2,27% | - |
| 30.06.2026 | 31,70 | 32,74 | 31,70 | 32,62 | 3,29% | - |
| 29.06.2026 | 30,62 | 31,98 | 30,62 | 31,58 | 2,73% | - |
| 26.06.2026 | 30,24 | 30,74 | 30,24 | 30,74 | 0,92% | - |
| 25.06.2026 | 29,92 | 30,70 | 29,92 | 30,46 | 0,86% | - |
| 24.06.2026 | 29,54 | 30,28 | 29,54 | 30,20 | 1,55% | - |
| 23.06.2026 | 29,26 | 29,94 | 29,26 | 29,74 | 0,95% | - |
| 22.06.2026 | 28,80 | 29,56 | 28,80 | 29,46 | 2,58% | - |
| 19.06.2026 | 28,80 | 28,80 | 28,72 | 28,72 | -0,14% | - |
| 18.06.2026 | 28,66 | 28,94 | 28,42 | 28,76 | 0,21% | - |
| 17.06.2026 | 27,74 | 28,70 | 27,74 | 28,70 | 2,72% | - |
| 16.06.2026 | 28,46 | 28,46 | 27,92 | 27,94 | -1,34% | - |
| 15.06.2026 | 27,42 | 28,76 | 27,42 | 28,32 | 2,83% | - |
| 12.06.2026 | 28,08 | 28,36 | 27,54 | 27,54 | -1,57% | - |
| 11.06.2026 | 27,34 | 27,98 | 27,26 | 27,98 | 2,42% | - |
| 10.06.2026 | 26,56 | 27,36 | 26,56 | 27,32 | 2,71% | - |
| 09.06.2026 | 26,66 | 26,66 | 25,90 | 26,60 | -0,67% | - |
| 08.06.2026 | 26,24 | 26,78 | 26,24 | 26,78 | 1,52% | - |
| 05.06.2026 | 27,10 | 27,32 | 26,38 | 26,38 | -2,94% | - |
| 04.06.2026 | 26,46 | 27,18 | 26,16 | 27,18 | 1,19% | - |
| 03.06.2026 | 27,86 | 28,22 | 26,78 | 26,86 | -3,59% | 105,00 |
| 02.06.2026 | 26,82 | 27,86 | 26,82 | 27,86 | 2,88% | - |
| 01.06.2026 | 26,04 | 27,14 | 26,04 | 27,08 | 5,29% | - |
| 29.05.2026 | 24,96 | 25,94 | 24,96 | 25,72 | 2,88% | - |
| 28.05.2026 | 24,94 | 25,18 | 24,74 | 25,00 | 0,48% | - |
| 27.05.2026 | 25,28 | 25,28 | 24,58 | 24,88 | -1,89% | - |
| 26.05.2026 | 25,06 | 25,36 | 24,66 | 25,36 | 0,96% | - |
| 25.05.2026 | 25,08 | 25,12 | 25,08 | 25,12 | 0,48% | - |
| 22.05.2026 | 24,28 | 25,38 | 24,28 | 25,00 | 3,14% | - |
| 21.05.2026 | 24,46 | 24,46 | 24,24 | 24,24 | -1,06% | - |
| 20.05.2026 | 24,20 | 24,70 | 24,20 | 24,50 | 0,99% | - |
| 19.05.2026 | 23,94 | 24,26 | 23,94 | 24,26 | 1,08% | - |
| 18.05.2026 | 23,80 | 24,20 | 23,80 | 24,00 | -0,08% | - |
| 15.05.2026 | 23,80 | 24,02 | 23,52 | 24,02 | 1,18% | - |
| 14.05.2026 | 23,56 | 23,94 | 23,42 | 23,74 | 0,08% | - |
| 13.05.2026 | 23,14 | 23,72 | 23,10 | 23,72 | 2,07% | - |
| 12.05.2026 | 23,52 | 23,66 | 23,24 | 23,24 | -1,86% | - |
| 11.05.2026 | 23,44 | 23,68 | 23,18 | 23,68 | 0,51% | - |
| 08.05.2026 | 23,10 | 23,56 | 22,78 | 23,56 | 1,90% | - |
| 07.05.2026 | 22,60 | 23,32 | 22,60 | 23,12 | 2,12% | - |
| 06.05.2026 | 23,00 | 23,00 | 22,58 | 22,64 | -2,16% | - |
| 05.05.2026 | 23,02 | 23,30 | 22,88 | 23,14 | 0,61% | - |
| 04.05.2026 | 22,74 | 23,12 | 22,66 | 23,00 | 1,23% | - |
| 30.04.2026 | 22,50 | 22,72 | 22,22 | 22,72 | 0,35% | - |
| 29.04.2026 | 23,20 | 23,40 | 21,74 | 22,64 | -5,19% | 125,00 |
| 28.04.2026 | 23,50 | 23,88 | 23,50 | 23,88 | 1,79% | - |
| 27.04.2026 | 23,36 | 23,50 | 23,30 | 23,46 | 0,26% | - |
| 24.04.2026 | 22,60 | 23,40 | 22,60 | 23,40 | 3,27% | - |