19,550€
-2,88%
Echtzeit-Aktienkurs A10 Networks
Bid:
Ask:
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,13 | 20,37 | 19,39 | 19,42 | -3,53% | - |
| 20.02.2025 | 20,60 | 20,60 | 19,82 | 20,13 | -2,19% | 200,00 |
| 19.02.2025 | 20,71 | 20,78 | 20,34 | 20,58 | -0,77% | - |
| 18.02.2025 | 20,71 | 20,81 | 20,43 | 20,74 | 0,19% | - |
| 17.02.2025 | 20,65 | 20,72 | 20,63 | 20,70 | -0,19% | 20,00 |
| 13.02.2025 | 20,09 | 20,82 | 20,09 | 20,74 | 2,67% | 88,00 |
| 12.02.2025 | 19,89 | 20,30 | 19,65 | 20,20 | 1,58% | - |
| 11.02.2025 | 20,07 | 20,16 | 19,82 | 19,89 | -0,30% | - |
| 10.02.2025 | 19,83 | 20,05 | 19,76 | 19,95 | 0,58% | 100,00 |
| 07.02.2025 | 19,79 | 20,03 | 19,71 | 19,83 | 0,30% | - |
| 06.02.2025 | 20,03 | 20,58 | 19,58 | 19,77 | -1,15% | - |
| 05.02.2025 | 18,30 | 20,04 | 17,21 | 20,00 | 2,07% | 790,00 |
| 04.02.2025 | 19,08 | 19,74 | 18,99 | 19,60 | 2,27% | 11,00 |
| 03.02.2025 | 18,59 | 19,21 | 18,59 | 19,16 | 1,32% | - |
| 31.01.2025 | 18,99 | 19,30 | 18,86 | 18,91 | -0,94% | 125,00 |
| 30.01.2025 | 18,54 | 19,09 | 18,44 | 19,09 | 2,86% | - |
| 29.01.2025 | 18,53 | 18,84 | 18,26 | 18,56 | 1,28% | - |
| 28.01.2025 | 17,68 | 18,48 | 17,68 | 18,33 | 3,56% | 30,00 |
| 27.01.2025 | 18,36 | 18,42 | 17,67 | 17,70 | -3,57% | 1,00 |
| 24.01.2025 | 18,66 | 18,72 | 18,25 | 18,35 | -1,69% | - |
| 23.01.2025 | 18,28 | 18,67 | 18,02 | 18,67 | 2,11% | 25,00 |
| 22.01.2025 | 18,22 | 18,44 | 18,17 | 18,28 | 0,22% | - |
| 21.01.2025 | 18,27 | 18,49 | 18,18 | 18,24 | -0,16% | - |
| 20.01.2025 | 18,32 | 18,43 | 18,25 | 18,27 | -0,81% | - |
| 17.01.2025 | 18,18 | 18,54 | 18,13 | 18,42 | 1,26% | - |
| 16.01.2025 | 18,30 | 18,45 | 18,09 | 18,19 | -0,52% | - |
| 15.01.2025 | 17,81 | 18,36 | 17,67 | 18,29 | 3,51% | - |
| 14.01.2025 | 17,56 | 17,97 | 17,55 | 17,67 | 0,45% | - |
| 13.01.2025 | 18,05 | 18,09 | 17,24 | 17,59 | -1,98% | - |
| 10.01.2025 | 18,64 | 18,84 | 17,88 | 17,94 | -3,73% | - |
| 09.01.2025 | 18,12 | 18,64 | 18,10 | 18,64 | 2,98% | - |
| 08.01.2025 | 17,94 | 18,11 | 17,79 | 18,10 | 1,00% | - |
| 07.01.2025 | 17,57 | 17,92 | 17,20 | 17,92 | 1,59% | - |
| 06.01.2025 | 17,84 | 17,84 | 17,50 | 17,64 | -0,65% | - |
| 03.01.2025 | 17,68 | 17,78 | 17,56 | 17,75 | 0,31% | - |
| 02.01.2025 | 17,77 | 18,03 | 17,51 | 17,70 | 0,31% | 203,00 |
| 30.12.2024 | 17,82 | 17,90 | 17,62 | 17,64 | -0,34% | - |
| 27.12.2024 | 17,87 | 18,11 | 17,66 | 17,70 | -0,98% | - |
| 23.12.2024 | 17,76 | 17,94 | 17,53 | 17,88 | 0,76% | - |
| 20.12.2024 | 17,76 | 17,98 | 17,45 | 17,74 | 0,11% | - |
| 19.12.2024 | 17,69 | 17,91 | 17,35 | 17,72 | -0,06% | - |
| 18.12.2024 | 18,10 | 18,33 | 17,63 | 17,73 | -2,10% | - |
| 17.12.2024 | 18,30 | 18,44 | 17,95 | 18,11 | -1,04% | - |
| 16.12.2024 | 17,77 | 18,43 | 17,75 | 18,30 | 3,24% | - |
| 13.12.2024 | 18,11 | 18,19 | 17,67 | 17,73 | -2,53% | - |
| 12.12.2024 | 17,74 | 18,19 | 17,64 | 18,19 | 2,57% | - |
| 11.12.2024 | 17,59 | 17,85 | 17,44 | 17,73 | 0,91% | - |
| 10.12.2024 | 17,44 | 17,70 | 17,16 | 17,57 | 0,89% | - |
| 09.12.2024 | 17,14 | 17,58 | 17,05 | 17,42 | 1,40% | - |
| 06.12.2024 | 17,26 | 17,46 | 16,92 | 17,18 | -0,52% | - |
| 05.12.2024 | 17,15 | 17,36 | 16,88 | 17,27 | 0,67% | - |
| 04.12.2024 | 16,40 | 17,16 | 16,35 | 17,15 | 4,83% | - |
| 03.12.2024 | 16,67 | 16,81 | 16,30 | 16,36 | -1,59% | - |
| 02.12.2024 | 16,15 | 16,69 | 15,98 | 16,63 | 3,16% | - |
| 29.11.2024 | 16,43 | 16,75 | 15,93 | 16,12 | -1,89% | - |
| 28.11.2024 | 16,22 | 16,48 | 16,22 | 16,43 | 1,26% | 2,00 |
| 27.11.2024 | 16,18 | 16,25 | 15,97 | 16,22 | 0,25% | - |
| 26.11.2024 | 15,71 | 16,19 | 15,61 | 16,18 | 2,73% | - |
| 25.11.2024 | 15,91 | 16,00 | 15,71 | 15,75 | -1,07% | - |
| 22.11.2024 | 15,81 | 16,21 | 15,81 | 15,92 | 0,73% | - |
| 21.11.2024 | 15,63 | 15,97 | 15,60 | 15,81 | 1,15% | - |
| 20.11.2024 | 15,44 | 15,71 | 15,44 | 15,63 | 1,23% | - |
| 19.11.2024 | 15,46 | 15,53 | 15,24 | 15,44 | -0,03% | - |
| 18.11.2024 | 15,55 | 15,72 | 15,44 | 15,44 | -0,99% | - |
| 15.11.2024 | 15,63 | 15,74 | 15,48 | 15,60 | -0,22% | - |
| 14.11.2024 | 15,64 | 15,76 | 15,41 | 15,63 | 0,06% | - |
| 13.11.2024 | 15,70 | 15,96 | 15,59 | 15,62 | -0,51% | - |
| 12.11.2024 | 15,65 | 15,86 | 15,55 | 15,70 | 0,32% | - |
| 11.11.2024 | 15,14 | 15,69 | 15,02 | 15,65 | 3,33% | - |
| 08.11.2024 | 14,49 | 15,20 | 14,03 | 15,15 | 4,52% | - |
| 07.11.2024 | 14,20 | 14,49 | 14,06 | 14,49 | 2,08% | 230,00 |
| 06.11.2024 | 13,77 | 14,44 | 13,77 | 14,20 | 5,46% | - |
| 05.11.2024 | 13,29 | 13,49 | 13,22 | 13,46 | 1,01% | - |
| 04.11.2024 | 13,44 | 13,65 | 13,26 | 13,33 | -1,00% | - |
| 01.11.2024 | 13,49 | 13,70 | 13,34 | 13,46 | -0,26% | - |
| 31.10.2024 | 13,58 | 13,62 | 13,38 | 13,50 | -0,70% | - |
| 30.10.2024 | 13,57 | 13,68 | 13,22 | 13,59 | 0,18% | 125,00 |
| 29.10.2024 | 13,47 | 13,64 | 13,36 | 13,57 | 0,71% | - |
| 28.10.2024 | 13,44 | 13,61 | 13,34 | 13,47 | 0,37% | - |
| 25.10.2024 | 13,21 | 13,45 | 13,21 | 13,42 | 1,55% | - |
| 24.10.2024 | 13,43 | 13,47 | 13,15 | 13,22 | -1,53% | - |
| 23.10.2024 | 13,67 | 13,71 | 13,26 | 13,42 | -1,83% | - |
| 22.10.2024 | 13,44 | 13,81 | 13,35 | 13,67 | 1,71% | - |
| 21.10.2024 | 13,42 | 13,68 | 13,41 | 13,44 | 0,11% | - |
| 18.10.2024 | 13,68 | 13,68 | 13,42 | 13,43 | -1,86% | 125,00 |
| 17.10.2024 | 13,56 | 13,73 | 13,53 | 13,68 | 0,44% | - |
| 16.10.2024 | 13,44 | 13,63 | 13,32 | 13,62 | 1,34% | - |
| 15.10.2024 | 13,49 | 13,58 | 13,42 | 13,44 | -0,70% | - |
| 14.10.2024 | 13,58 | 13,77 | 13,20 | 13,54 | -0,70% | - |
| 11.10.2024 | 13,51 | 13,68 | 13,46 | 13,63 | 1,83% | - |
| 10.10.2024 | 13,35 | 13,52 | 13,21 | 13,39 | 0,30% | - |
| 09.10.2024 | 13,10 | 13,40 | 13,06 | 13,35 | 2,07% | - |
| 08.10.2024 | 12,98 | 13,12 | 12,78 | 13,08 | 0,69% | - |
| 07.10.2024 | 13,08 | 13,08 | 12,84 | 12,99 | -1,03% | - |
| 04.10.2024 | 12,83 | 13,13 | 12,82 | 13,12 | 2,10% | - |
| 03.10.2024 | 12,94 | 13,05 | 12,82 | 12,85 | -0,62% | - |
| 02.10.2024 | 12,79 | 12,98 | 12,70 | 12,93 | 1,17% | - |
| 01.10.2024 | 12,97 | 13,04 | 12,75 | 12,78 | -1,43% | - |
| 30.09.2024 | 12,70 | 12,99 | 12,62 | 12,97 | 2,25% | - |
| 27.09.2024 | 12,57 | 12,86 | 12,57 | 12,68 | 0,79% | - |