17,635€
-0,54%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
Ask:
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 17,69 | 17,69 | 17,63 | 17,64 | -0,51% | - |
| 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% | - |
| 26.09.2024 | 12,33 | 12,63 | 12,32 | 12,58 | 1,74% | - |
| 25.09.2024 | 12,35 | 12,46 | 12,29 | 12,37 | -0,04% | - |
| 24.09.2024 | 12,41 | 12,52 | 12,35 | 12,37 | -0,28% | - |
| 23.09.2024 | 12,55 | 12,71 | 12,37 | 12,41 | -1,19% | - |
| 20.09.2024 | 12,53 | 12,68 | 12,41 | 12,56 | 0,36% | - |
| 19.09.2024 | 12,42 | 12,63 | 12,41 | 12,51 | 0,72% | - |
| 18.09.2024 | 12,28 | 12,54 | 12,27 | 12,42 | -0,08% | - |
| 17.09.2024 | 12,23 | 12,49 | 12,23 | 12,43 | 1,51% | - |
| 16.09.2024 | 12,18 | 12,53 | 12,16 | 12,25 | 1,83% | - |
| 13.09.2024 | 11,94 | 12,26 | 11,92 | 12,03 | 0,71% | - |
| 12.09.2024 | 11,83 | 12,03 | 11,81 | 11,94 | 0,93% | - |
| 11.09.2024 | 11,76 | 11,89 | 11,58 | 11,83 | 0,55% | - |
| 10.09.2024 | 11,90 | 11,93 | 11,67 | 11,77 | -0,97% | - |
| 09.09.2024 | 11,96 | 12,12 | 11,82 | 11,88 | -1,00% | - |
| 06.09.2024 | 12,11 | 12,19 | 11,93 | 12,00 | -0,91% | - |
| 05.09.2024 | 12,18 | 12,30 | 12,07 | 12,11 | -0,62% | - |
| 04.09.2024 | 12,21 | 12,27 | 11,98 | 12,19 | -0,08% | - |
| 03.09.2024 | 12,46 | 12,46 | 12,19 | 12,20 | -2,13% | - |
| 02.09.2024 | 12,46 | 12,48 | 12,41 | 12,46 | -0,04% | - |
| 30.08.2024 | 12,42 | 12,59 | 12,38 | 12,47 | 0,48% | - |
| 29.08.2024 | 12,12 | 12,57 | 12,11 | 12,41 | 2,31% | - |
| 28.08.2024 | 12,12 | 12,27 | 12,01 | 12,13 | -0,21% | - |
| 27.08.2024 | 12,02 | 12,26 | 11,97 | 12,15 | 1,08% | - |
| 26.08.2024 | 11,94 | 12,11 | 11,92 | 12,02 | 0,59% | - |
| 23.08.2024 | 11,94 | 12,08 | 11,90 | 11,95 | 0,34% | - |
| 22.08.2024 | 12,02 | 12,32 | 11,91 | 11,91 | -0,92% | - |
| 21.08.2024 | 12,02 | 12,14 | 11,88 | 12,02 | 0,00% | - |
| 20.08.2024 | 12,12 | 12,17 | 11,91 | 12,02 | -0,46% | - |
| 19.08.2024 | 11,93 | 12,16 | 11,88 | 12,08 | 1,34% | - |
| 16.08.2024 | 11,70 | 11,98 | 11,64 | 11,92 | 1,88% | - |
| 15.08.2024 | 11,67 | 11,90 | 11,59 | 11,70 | 0,17% | - |
| 14.08.2024 | 11,62 | 11,68 | 11,52 | 11,68 | 0,78% | - |
| 13.08.2024 | 11,58 | 11,69 | 11,51 | 11,59 | 0,13% | - |
| 12.08.2024 | 11,62 | 11,68 | 11,40 | 11,57 | -0,26% | - |
| 09.08.2024 | 11,69 | 11,75 | 11,41 | 11,60 | -0,77% | - |
| 08.08.2024 | 11,33 | 11,72 | 11,26 | 11,69 | -1,52% | - |
| 07.08.2024 | 11,11 | 11,87 | 11,11 | 11,87 | 6,89% | - |
| 06.08.2024 | 11,34 | 11,86 | 11,11 | 11,11 | -6,25% | - |
| 05.08.2024 | 11,94 | 11,94 | 11,34 | 11,85 | -4,86% | - |
| 02.08.2024 | 12,04 | 12,47 | 11,58 | 12,45 | -0,20% | - |