9,463€
0,35%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 9,77 | 10,00 | 9,31 | 9,43 | -3,08% | - |
| 11.02.2026 | 10,40 | 10,64 | 9,69 | 9,73 | -6,53% | - |
| 10.02.2026 | 10,48 | 10,79 | 10,41 | 10,41 | -0,60% | - |
| 09.02.2026 | 10,48 | 10,71 | 10,26 | 10,47 | -0,02% | - |
| 06.02.2026 | 10,19 | 10,52 | 10,17 | 10,48 | 2,50% | - |
| 05.02.2026 | 10,79 | 10,85 | 10,15 | 10,22 | -5,44% | - |
| 04.02.2026 | 10,77 | 11,03 | 10,47 | 10,81 | 0,96% | - |
| 03.02.2026 | 10,86 | 10,96 | 9,95 | 10,71 | -1,56% | - |
| 02.02.2026 | 10,61 | 11,16 | 10,50 | 10,88 | 1,61% | - |
| 30.01.2026 | 10,85 | 10,96 | 10,58 | 10,70 | -1,49% | - |
| 29.01.2026 | 10,74 | 10,93 | 10,55 | 10,87 | 0,85% | - |
| 28.01.2026 | 11,01 | 11,18 | 10,71 | 10,77 | -1,78% | - |
| 27.01.2026 | 11,22 | 11,29 | 10,77 | 10,97 | -2,27% | - |
| 26.01.2026 | 11,05 | 11,39 | 10,92 | 11,22 | 2,12% | 1.856,00 |
| 23.01.2026 | 11,94 | 12,01 | 10,99 | 10,99 | -6,98% | - |
| 22.01.2026 | 11,69 | 12,14 | 11,69 | 11,82 | 1,17% | - |
| 21.01.2026 | 11,45 | 11,87 | 11,39 | 11,68 | 2,13% | - |
| 20.01.2026 | 11,94 | 11,99 | 11,37 | 11,44 | -4,77% | - |
| 19.01.2026 | 12,03 | 12,07 | 11,97 | 12,01 | -1,15% | - |
| 16.01.2026 | 12,07 | 12,20 | 11,88 | 12,15 | 0,75% | - |
| 15.01.2026 | 11,96 | 12,24 | 11,88 | 12,06 | 0,75% | - |
| 14.01.2026 | 11,84 | 11,97 | 11,65 | 11,97 | 0,78% | - |
| 13.01.2026 | 11,60 | 12,00 | 11,57 | 11,88 | 2,11% | 11.973,00 |
| 12.01.2026 | 11,59 | 11,66 | 11,29 | 11,63 | -0,13% | 18.270,00 |
| 09.01.2026 | 11,88 | 12,01 | 11,64 | 11,65 | -1,96% | - |
| 08.01.2026 | 11,87 | 11,95 | 11,51 | 11,88 | 0,32% | - |
| 07.01.2026 | 11,67 | 12,02 | 11,58 | 11,84 | 1,46% | - |
| 06.01.2026 | 11,78 | 11,95 | 11,56 | 11,67 | -0,60% | - |
| 05.01.2026 | 11,34 | 11,96 | 11,32 | 11,74 | 3,85% | - |
| 02.01.2026 | 11,92 | 12,06 | 11,22 | 11,31 | -4,11% | - |
| 30.12.2025 | 11,98 | 12,12 | 11,79 | 11,79 | -1,40% | - |
| 29.12.2025 | 12,03 | 12,11 | 11,72 | 11,96 | 1,25% | - |
| 23.12.2025 | 11,84 | 12,02 | 11,62 | 11,81 | -0,76% | - |
| 22.12.2025 | 12,04 | 12,17 | 11,81 | 11,90 | -1,73% | - |
| 19.12.2025 | 11,87 | 12,12 | 11,75 | 12,11 | 1,53% | - |
| 18.12.2025 | 11,37 | 11,98 | 11,37 | 11,93 | 2,89% | - |
| 17.12.2025 | 11,55 | 11,77 | 11,36 | 11,59 | 1,60% | - |
| 16.12.2025 | 11,37 | 11,58 | 11,29 | 11,41 | -3,79% | - |
| 15.12.2025 | 12,04 | 12,30 | 11,83 | 11,86 | 0,72% | - |
| 12.12.2025 | 12,33 | 12,34 | 11,77 | 11,78 | -4,07% | - |
| 11.12.2025 | 12,28 | 12,29 | 11,97 | 12,28 | 0,10% | - |
| 10.12.2025 | 12,33 | 12,38 | 12,10 | 12,26 | -0,91% | - |
| 09.12.2025 | 12,20 | 12,68 | 12,19 | 12,38 | 0,69% | - |
| 08.12.2025 | 12,43 | 12,52 | 12,25 | 12,29 | 0,24% | - |
| 05.12.2025 | 12,34 | 12,46 | 12,21 | 12,26 | 0,38% | - |
| 04.12.2025 | 12,26 | 12,27 | 12,06 | 12,21 | 0,77% | - |
| 03.12.2025 | 11,96 | 12,26 | 11,75 | 12,12 | 3,06% | - |
| 02.12.2025 | 12,28 | 12,48 | 11,76 | 11,76 | -3,41% | - |
| 01.12.2025 | 12,38 | 12,43 | 12,10 | 12,18 | -0,77% | - |
| 28.11.2025 | 12,42 | 13,07 | 12,16 | 12,27 | -0,91% | - |
| 27.11.2025 | 12,38 | 12,40 | 12,36 | 12,38 | 0,15% | - |
| 26.11.2025 | 12,19 | 12,53 | 12,08 | 12,37 | 1,90% | - |
| 25.11.2025 | 11,78 | 12,32 | 11,69 | 12,14 | 3,14% | - |
| 24.11.2025 | 11,60 | 11,77 | 11,53 | 11,77 | 1,73% | - |
| 21.11.2025 | 11,20 | 11,58 | 11,14 | 11,57 | 1,87% | - |
| 20.11.2025 | 11,61 | 11,86 | 11,33 | 11,35 | -1,99% | - |
| 19.11.2025 | 11,55 | 11,77 | 11,45 | 11,58 | -1,59% | - |
| 18.11.2025 | 11,49 | 11,92 | 11,45 | 11,77 | 0,62% | - |
| 17.11.2025 | 12,28 | 12,37 | 11,67 | 11,70 | -3,64% | - |
| 14.11.2025 | 12,95 | 12,96 | 12,14 | 12,14 | -10,52% | - |
| 13.11.2025 | 13,47 | 13,58 | 13,39 | 13,57 | 0,38% | - |
| 12.11.2025 | 13,37 | 13,80 | 13,37 | 13,52 | 3,29% | - |
| 11.11.2025 | 13,65 | 13,71 | 13,09 | 13,09 | -2,35% | - |
| 10.11.2025 | 12,85 | 13,71 | 12,83 | 13,40 | 3,63% | - |
| 07.11.2025 | 14,25 | 14,25 | 12,45 | 12,93 | -11,50% | - |
| 06.11.2025 | 15,32 | 15,47 | 14,59 | 14,61 | -4,07% | - |
| 05.11.2025 | 15,49 | 15,53 | 15,14 | 15,23 | -0,33% | - |
| 04.11.2025 | 16,27 | 16,44 | 15,22 | 15,28 | -5,15% | - |
| 03.11.2025 | 16,76 | 17,10 | 16,11 | 16,11 | -2,81% | - |
| 31.10.2025 | 16,33 | 17,25 | 16,32 | 16,58 | 0,22% | - |
| 30.10.2025 | 16,72 | 16,90 | 16,20 | 16,54 | -2,55% | - |
| 29.10.2025 | 16,54 | 17,15 | 16,38 | 16,97 | 4,59% | - |
| 28.10.2025 | 16,42 | 16,60 | 15,97 | 16,23 | -0,18% | - |
| 27.10.2025 | 16,93 | 17,54 | 16,26 | 16,26 | -2,72% | - |
| 24.10.2025 | 16,45 | 17,10 | 16,26 | 16,71 | 7,01% | - |
| 23.10.2025 | 15,83 | 16,20 | 15,62 | 15,62 | 0,03% | - |
| 22.10.2025 | 15,55 | 15,87 | 15,31 | 15,61 | 1,67% | - |
| 21.10.2025 | 15,58 | 15,82 | 15,24 | 15,35 | -1,24% | - |
| 20.10.2025 | 15,14 | 15,55 | 15,12 | 15,55 | 4,29% | - |
| 17.10.2025 | 14,95 | 15,26 | 14,75 | 14,91 | -3,28% | - |
| 16.10.2025 | 15,35 | 15,73 | 15,35 | 15,41 | 1,48% | - |
| 15.10.2025 | 15,13 | 15,47 | 14,95 | 15,19 | 2,12% | - |
| 14.10.2025 | 14,67 | 15,15 | 14,54 | 14,87 | 0,81% | 1.000,00 |
| 13.10.2025 | 14,63 | 14,93 | 14,59 | 14,75 | 4,09% | - |
| 10.10.2025 | 15,07 | 15,09 | 14,17 | 14,17 | -4,05% | - |
| 09.10.2025 | 14,83 | 14,94 | 14,48 | 14,77 | 0,81% | - |
| 08.10.2025 | 14,55 | 14,88 | 14,48 | 14,65 | 1,81% | - |
| 07.10.2025 | 14,65 | 15,39 | 14,20 | 14,39 | -0,79% | - |
| 06.10.2025 | 14,78 | 15,08 | 14,48 | 14,51 | -0,82% | - |
| 03.10.2025 | 14,62 | 15,18 | 14,52 | 14,63 | 1,14% | - |
| 02.10.2025 | 14,43 | 14,82 | 14,37 | 14,46 | 1,08% | - |
| 01.10.2025 | 14,30 | 14,60 | 14,14 | 14,31 | -0,17% | - |
| 30.09.2025 | 14,60 | 14,87 | 14,23 | 14,33 | -0,45% | - |
| 29.09.2025 | 14,56 | 14,71 | 14,40 | 14,40 | -0,45% | - |
| 26.09.2025 | 14,46 | 14,72 | 14,35 | 14,46 | -0,40% | - |
| 25.09.2025 | 14,52 | 14,60 | 14,13 | 14,52 | 0,51% | - |
| 24.09.2025 | 15,27 | 15,62 | 14,45 | 14,45 | -4,12% | - |
| 23.09.2025 | 15,70 | 15,88 | 15,07 | 15,07 | -2,71% | - |
| 22.09.2025 | 15,39 | 15,75 | 15,19 | 15,49 | 1,57% | - |
| 19.09.2025 | 15,30 | 15,67 | 15,20 | 15,25 | -0,46% | - |