26,500€
2,87%
Echtzeit-Aktienkurs A10 Networks
Bid:
Ask:
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,88 | 26,81 | 25,60 | 26,42 | 2,56% | - |
| 11.11.2026 | 24,90 | 26,04 | 24,88 | 25,76 | 3,58% | - |
| 10.11.2026 | 24,17 | 24,88 | 23,69 | 24,87 | 6,78% | - |
| 09.11.2026 | 22,22 | 23,52 | 21,90 | 23,29 | 5,77% | - |
| 06.11.2026 | 23,23 | 23,37 | 21,63 | 22,02 | 7,99% | - |
| 05.11.2026 | 21,19 | 21,35 | 19,81 | 20,39 | -4,76% | - |
| 04.11.2026 | 21,71 | 22,16 | 21,00 | 21,41 | -1,11% | - |
| 03.11.2026 | 21,02 | 21,71 | 20,69 | 21,65 | 1,83% | - |
| 02.11.2026 | 21,94 | 21,97 | 20,53 | 21,26 | -3,01% | - |
| 30.10.2026 | 23,11 | 23,15 | 21,54 | 21,92 | -4,28% | - |
| 29.10.2026 | 23,63 | 23,87 | 22,71 | 22,90 | -3,13% | - |
| 28.10.2026 | 24,09 | 24,51 | 23,42 | 23,64 | -2,11% | - |
| 27.10.2026 | 23,11 | 24,30 | 23,06 | 24,15 | 4,59% | - |
| 26.10.2026 | 22,85 | 24,08 | 22,68 | 23,09 | 1,54% | - |
| 23.10.2026 | 21,88 | 22,81 | 21,70 | 22,74 | 4,50% | - |
| 22.10.2026 | 22,31 | 22,38 | 21,58 | 21,76 | -1,76% | - |
| 21.10.2026 | 21,90 | 22,38 | 21,85 | 22,15 | 1,65% | - |
| 20.10.2026 | 22,01 | 22,12 | 21,42 | 21,79 | -1,36% | - |
| 19.10.2026 | 21,85 | 22,37 | 21,69 | 22,09 | 1,61% | 270,00 |
| 16.10.2026 | 22,73 | 22,85 | 21,28 | 21,74 | -4,48% | 132,00 |
| 15.10.2026 | 24,48 | 24,48 | 22,47 | 22,76 | -5,68% | - |
| 14.10.2026 | 25,31 | 25,57 | 24,03 | 24,13 | -5,82% | - |
| 13.10.2026 | 25,75 | 26,07 | 25,29 | 25,62 | -1,42% | - |
| 12.10.2026 | 26,43 | 26,73 | 25,88 | 25,99 | -1,66% | - |
| 09.10.2026 | 25,26 | 26,43 | 24,90 | 26,43 | 7,22% | - |
| 08.10.2026 | 25,29 | 25,57 | 24,58 | 24,65 | -3,41% | 195,00 |
| 07.10.2026 | 25,38 | 25,72 | 25,02 | 25,52 | 0,12% | - |
| 06.10.2026 | 25,25 | 25,63 | 24,99 | 25,49 | 1,51% | - |
| 05.10.2026 | 24,65 | 25,27 | 24,50 | 25,11 | 1,33% | - |
| 02.10.2026 | 24,70 | 25,20 | 24,57 | 24,78 | 0,98% | 110,00 |
| 01.10.2026 | 23,83 | 24,59 | 23,83 | 24,54 | 2,00% | - |
| 30.09.2026 | 22,76 | 24,34 | 22,55 | 24,06 | 9,36% | - |
| 29.09.2026 | 22,39 | 22,79 | 21,80 | 22,00 | -2,00% | - |
| 28.09.2026 | 22,59 | 22,70 | 22,01 | 22,45 | -1,58% | - |
| 25.09.2026 | 22,89 | 23,12 | 22,49 | 22,81 | -1,30% | - |
| 24.09.2026 | 23,49 | 23,53 | 23,03 | 23,11 | -1,70% | - |
| 23.09.2026 | 23,33 | 23,66 | 23,14 | 23,51 | 0,60% | - |
| 22.09.2026 | 23,47 | 23,76 | 23,19 | 23,37 | 1,17% | - |
| 21.09.2026 | 22,86 | 23,28 | 22,63 | 23,10 | 1,81% | - |
| 18.09.2026 | 23,49 | 23,74 | 22,59 | 22,69 | -4,42% | - |
| 17.09.2026 | 23,01 | 24,01 | 22,98 | 23,74 | 2,73% | - |
| 16.09.2026 | 23,18 | 23,51 | 22,91 | 23,11 | -0,04% | - |
| 15.09.2026 | 22,20 | 23,33 | 21,85 | 23,12 | 4,00% | - |
| 14.09.2026 | 21,27 | 22,57 | 21,14 | 22,23 | 5,11% | - |
| 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% | - |