21,270€
0,52%
Echtzeit-Aktienkurs A10 Networks
Bid:
Ask:
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 21,42 | 21,42 | 20,96 | 21,15 | -0,05% | - |
| 10.09.2026 | 21,30 | 21,65 | 21,11 | 21,16 | -0,14% | - |
| 09.09.2026 | 21,09 | 21,51 | 20,77 | 21,19 | -0,28% | - |
| 08.09.2026 | 21,05 | 21,60 | 20,74 | 21,25 | 1,09% | 7,00 |
| 07.09.2026 | 21,17 | 21,17 | 20,99 | 21,02 | -0,76% | - |
| 04.09.2026 | 21,26 | 21,44 | 21,09 | 21,18 | -0,70% | - |
| 03.09.2026 | 21,35 | 21,52 | 21,07 | 21,33 | -0,28% | - |
| 02.09.2026 | 21,52 | 21,69 | 21,01 | 21,39 | -0,05% | - |
| 01.09.2026 | 21,88 | 22,15 | 21,26 | 21,40 | -2,59% | - |
| 31.08.2026 | 22,14 | 22,45 | 21,79 | 21,97 | -1,08% | - |
| 28.08.2026 | 23,23 | 23,43 | 22,19 | 22,21 | -4,23% | - |
| 27.08.2026 | 22,22 | 23,37 | 22,22 | 23,19 | 3,53% | - |
| 26.08.2026 | 21,50 | 22,49 | 21,37 | 22,40 | 4,09% | - |
| 25.08.2026 | 21,63 | 22,18 | 21,38 | 21,52 | -0,60% | - |
| 24.08.2026 | 22,36 | 22,44 | 21,64 | 21,65 | -2,12% | - |
| 21.08.2026 | 21,86 | 22,31 | 21,46 | 22,12 | 1,28% | - |
| 20.08.2026 | 22,05 | 22,13 | 21,79 | 21,84 | -1,27% | - |
| 19.08.2026 | 22,98 | 23,07 | 21,61 | 22,12 | -4,12% | - |
| 18.08.2026 | 23,59 | 23,69 | 23,01 | 23,07 | -1,95% | - |
| 17.08.2026 | 23,54 | 23,89 | 23,11 | 23,53 | -0,25% | 40.046,00 |
| 14.08.2026 | 23,43 | 23,93 | 22,96 | 23,59 | 0,13% | - |
| 13.08.2026 | 23,92 | 24,02 | 23,55 | 23,56 | -0,21% | 20,00 |
| 12.08.2026 | 23,51 | 24,07 | 23,49 | 23,61 | 0,30% | - |
| 11.08.2026 | 24,44 | 24,73 | 23,44 | 23,54 | -4,46% | - |
| 10.08.2026 | 23,23 | 25,09 | 23,08 | 24,64 | 5,52% | - |
| 07.08.2026 | 23,95 | 24,12 | 23,29 | 23,35 | -4,65% | - |
| 06.08.2026 | 27,28 | 27,28 | 24,24 | 24,49 | -8,93% | - |
| 05.08.2026 | 26,68 | 26,97 | 26,29 | 26,89 | 1,09% | - |
| 04.08.2026 | 26,03 | 27,62 | 26,01 | 26,60 | 3,06% | 14,00 |
| 03.08.2026 | 25,74 | 26,27 | 25,35 | 25,81 | 0,66% | 2,00 |
| 31.07.2026 | 26,11 | 26,94 | 25,47 | 25,64 | -1,42% | - |
| 30.07.2026 | 24,89 | 26,29 | 24,80 | 26,01 | 2,44% | - |
| 29.07.2026 | 27,47 | 27,82 | 25,36 | 25,39 | -8,87% | - |
| 28.07.2026 | 29,41 | 29,64 | 27,45 | 27,86 | -5,91% | - |
| 27.07.2026 | 30,15 | 30,87 | 28,86 | 29,61 | -2,37% | - |
| 24.07.2026 | 30,46 | 30,80 | 29,91 | 30,33 | -0,26% | 2,00 |
| 23.07.2026 | 31,16 | 31,35 | 30,39 | 30,41 | -2,87% | - |
| 22.07.2026 | 31,93 | 32,02 | 31,20 | 31,31 | -1,63% | 56,00 |
| 21.07.2026 | 31,39 | 31,88 | 31,20 | 31,83 | 1,34% | - |
| 20.07.2026 | 31,44 | 32,21 | 31,35 | 31,41 | 0,48% | 41.249,00 |
| 17.07.2026 | 31,31 | 31,66 | 30,50 | 31,26 | -0,89% | - |
| 16.07.2026 | 31,64 | 31,89 | 30,77 | 31,54 | -0,82% | 1.367,00 |
| 15.07.2026 | 32,99 | 33,26 | 31,51 | 31,80 | -3,99% | - |
| 14.07.2026 | 32,33 | 33,30 | 31,75 | 33,12 | 2,51% | 22.696,00 |
| 13.07.2026 | 32,56 | 32,81 | 31,61 | 32,31 | -1,73% | - |
| 10.07.2026 | 33,34 | 33,85 | 32,33 | 32,88 | -1,62% | - |
| 09.07.2026 | 32,48 | 33,43 | 32,29 | 33,42 | 2,93% | - |
| 08.07.2026 | 32,01 | 32,65 | 31,36 | 32,47 | -0,25% | 80,00 |
| 07.07.2026 | 31,85 | 32,61 | 31,08 | 32,55 | 0,68% | - |
| 06.07.2026 | 32,03 | 32,79 | 31,33 | 32,33 | 1,79% | - |
| 03.07.2026 | 31,75 | 31,78 | 31,70 | 31,76 | 0,79% | - |
| 02.07.2026 | 33,40 | 33,59 | 31,34 | 31,51 | -5,88% | - |
| 01.07.2026 | 32,63 | 33,52 | 32,60 | 33,48 | 1,64% | - |
| 30.06.2026 | 31,82 | 33,00 | 31,69 | 32,94 | 3,72% | - |
| 29.06.2026 | 30,73 | 32,10 | 30,72 | 31,76 | 3,93% | - |
| 26.06.2026 | 30,51 | 30,78 | 29,62 | 30,56 | -0,84% | - |
| 25.06.2026 | 29,97 | 30,88 | 29,97 | 30,82 | 2,70% | - |
| 24.06.2026 | 29,77 | 30,40 | 29,70 | 30,01 | 0,91% | - |
| 23.06.2026 | 29,47 | 30,20 | 28,37 | 29,74 | 0,85% | - |
| 22.06.2026 | 29,12 | 30,05 | 28,89 | 29,49 | 1,83% | - |
| 19.06.2026 | 28,73 | 29,05 | 28,73 | 28,96 | 0,31% | - |
| 18.06.2026 | 28,62 | 29,38 | 27,95 | 28,87 | 0,35% | - |
| 17.06.2026 | 27,94 | 28,94 | 27,90 | 28,77 | 0,35% | - |
| 16.06.2026 | 28,21 | 28,67 | 28,21 | 28,67 | 0,46% | - |
| 15.06.2026 | 27,46 | 29,00 | 27,21 | 28,54 | 3,11% | - |
| 12.06.2026 | 28,31 | 28,87 | 27,64 | 27,68 | 0,00% | - |
| 11.06.2026 | 27,47 | 27,75 | 27,01 | 27,68 | 0,84% | - |
| 10.06.2026 | 26,82 | 27,81 | 26,21 | 27,45 | 5,33% | 56,00 |
| 09.06.2026 | 26,84 | 27,02 | 25,92 | 26,06 | -1,96% | - |
| 08.06.2026 | 26,61 | 27,28 | 26,44 | 26,58 | 0,11% | - |
| 05.06.2026 | 27,32 | 27,48 | 26,52 | 26,55 | -2,93% | - |
| 04.06.2026 | 26,64 | 27,40 | 26,21 | 27,35 | 1,64% | 30,00 |
| 03.06.2026 | 28,08 | 28,33 | 26,91 | 26,91 | -3,55% | 73,00 |
| 02.06.2026 | 27,26 | 28,37 | 26,45 | 27,90 | 2,91% | - |
| 01.06.2026 | 25,88 | 27,13 | 25,88 | 27,11 | 5,98% | 63,00 |
| 29.05.2026 | 25,10 | 25,68 | 25,02 | 25,58 | 1,59% | - |
| 28.05.2026 | 25,07 | 25,32 | 24,61 | 25,18 | -0,24% | - |
| 27.05.2026 | 25,55 | 25,70 | 25,24 | 25,24 | -0,55% | - |
| 26.05.2026 | 25,29 | 25,41 | 24,60 | 25,38 | 0,40% | 5.103,00 |
| 25.05.2026 | 25,14 | 25,30 | 25,14 | 25,28 | 3,23% | - |
| 22.05.2026 | 24,37 | 24,51 | 24,37 | 24,49 | 0,45% | - |
| 21.05.2026 | 24,73 | 24,87 | 24,24 | 24,38 | -0,33% | - |
| 20.05.2026 | 24,38 | 25,08 | 24,22 | 24,46 | 0,00% | - |
| 19.05.2026 | 24,16 | 24,46 | 23,93 | 24,46 | 1,87% | - |
| 18.05.2026 | 24,71 | 24,71 | 23,83 | 24,01 | -2,08% | - |
| 15.05.2026 | 23,95 | 24,66 | 23,52 | 24,52 | 2,21% | - |
| 14.05.2026 | 23,67 | 24,16 | 23,47 | 23,99 | 0,46% | - |
| 13.05.2026 | 23,35 | 23,89 | 23,14 | 23,88 | 1,66% | 20,00 |
| 12.05.2026 | 23,81 | 23,97 | 23,45 | 23,49 | -0,97% | - |
| 11.05.2026 | 23,59 | 24,09 | 23,38 | 23,72 | 0,72% | - |
| 08.05.2026 | 23,27 | 23,61 | 22,87 | 23,55 | 1,64% | 20,00 |
| 07.05.2026 | 22,80 | 23,72 | 22,70 | 23,17 | 1,94% | - |
| 06.05.2026 | 23,21 | 23,32 | 22,53 | 22,73 | -2,45% | - |
| 05.05.2026 | 23,05 | 23,43 | 23,02 | 23,30 | 1,00% | - |
| 04.05.2026 | 22,91 | 23,41 | 22,77 | 23,07 | 1,10% | 1.428,00 |
| 30.04.2026 | 22,84 | 22,96 | 21,80 | 22,82 | 1,02% | - |
| 29.04.2026 | 24,02 | 24,04 | 22,40 | 22,59 | -5,99% | - |
| 28.04.2026 | 23,64 | 24,07 | 23,04 | 24,03 | 2,47% | - |
| 27.04.2026 | 23,51 | 23,73 | 23,28 | 23,45 | -0,13% | - |
| 24.04.2026 | 22,79 | 23,50 | 22,66 | 23,48 | 3,16% | - |