7,636€
-0,37%
Echtzeit-Aktienkurs Arlo Technologies
Bid:
Ask:
Aktienkurse zur Arlo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 7,66 | 7,74 | 7,03 | 7,73 | -0,21% | - |
| 03.04.2025 | 8,24 | 8,31 | 7,51 | 7,74 | -12,65% | - |
| 02.04.2025 | 8,99 | 9,04 | 8,69 | 8,86 | -1,98% | - |
| 01.04.2025 | 9,09 | 9,21 | 8,96 | 9,04 | -0,89% | - |
| 31.03.2025 | 9,38 | 9,39 | 9,04 | 9,12 | -4,49% | - |
| 28.03.2025 | 9,73 | 9,75 | 9,29 | 9,55 | -1,64% | - |
| 27.03.2025 | 9,98 | 10,03 | 9,66 | 9,71 | -2,44% | - |
| 26.03.2025 | 9,77 | 10,05 | 9,73 | 9,95 | 0,31% | - |
| 25.03.2025 | 10,02 | 10,06 | 9,78 | 9,92 | -1,54% | - |
| 24.03.2025 | 9,82 | 10,24 | 9,82 | 10,08 | 5,22% | - |
| 21.03.2025 | 9,85 | 9,92 | 9,53 | 9,58 | -3,64% | - |
| 20.03.2025 | 10,03 | 10,21 | 9,76 | 9,94 | -0,36% | - |
| 19.03.2025 | 9,72 | 10,07 | 9,68 | 9,98 | 2,73% | - |
| 18.03.2025 | 10,04 | 10,06 | 9,60 | 9,71 | 0,80% | - |
| 17.03.2025 | 9,67 | 10,26 | 9,22 | 9,63 | -1,35% | - |
| 14.03.2025 | 9,82 | 9,99 | 9,68 | 9,77 | -0,84% | - |
| 13.03.2025 | 9,70 | 9,92 | 9,44 | 9,85 | -0,24% | - |
| 12.03.2025 | 10,06 | 10,32 | 9,67 | 9,87 | -2,34% | - |
| 11.03.2025 | 10,15 | 10,45 | 9,96 | 10,11 | -1,04% | - |
| 10.03.2025 | 10,86 | 11,76 | 10,04 | 10,22 | -6,40% | - |
| 07.03.2025 | 10,95 | 11,01 | 10,61 | 10,91 | -0,73% | - |
| 06.03.2025 | 11,36 | 11,41 | 10,91 | 10,99 | -3,43% | - |
| 05.03.2025 | 11,29 | 11,42 | 10,91 | 11,38 | 1,86% | - |
| 04.03.2025 | 11,62 | 11,88 | 10,52 | 11,18 | -3,41% | - |
| 03.03.2025 | 13,93 | 14,05 | 11,53 | 11,57 | -16,45% | - |
| 28.02.2025 | 11,44 | 13,92 | 11,22 | 13,85 | 20,52% | - |
| 27.02.2025 | 11,42 | 11,72 | 11,17 | 11,49 | 1,64% | - |
| 26.02.2025 | 11,26 | 11,43 | 11,08 | 11,31 | 0,80% | - |
| 25.02.2025 | 11,05 | 11,29 | 10,85 | 11,22 | 1,66% | - |
| 24.02.2025 | 10,97 | 11,10 | 10,81 | 11,03 | 0,58% | - |
| 21.02.2025 | 10,72 | 11,07 | 10,71 | 10,97 | 2,60% | - |
| 20.02.2025 | 10,89 | 10,93 | 10,53 | 10,69 | -2,40% | 505,00 |
| 19.02.2025 | 11,14 | 11,21 | 10,91 | 10,95 | -1,81% | - |
| 18.02.2025 | 11,11 | 11,33 | 11,03 | 11,16 | 0,72% | - |
| 17.02.2025 | 11,08 | 11,10 | 11,03 | 11,08 | 0,20% | - |
| 14.02.2025 | 10,99 | 11,05 | 10,81 | 11,05 | 0,77% | - |
| 13.02.2025 | 10,82 | 11,09 | 10,73 | 10,97 | 1,09% | - |
| 12.02.2025 | 11,12 | 11,22 | 10,60 | 10,85 | -2,52% | - |
| 11.02.2025 | 11,18 | 11,29 | 11,05 | 11,13 | -0,80% | - |
| 10.02.2025 | 10,86 | 11,25 | 10,75 | 11,22 | 3,70% | - |
| 07.02.2025 | 10,96 | 11,08 | 10,68 | 10,82 | -1,11% | - |
| 06.02.2025 | 11,13 | 11,25 | 10,72 | 10,94 | -1,29% | - |
| 05.02.2025 | 11,17 | 11,23 | 11,05 | 11,09 | -0,81% | - |
| 04.02.2025 | 10,87 | 11,18 | 10,75 | 11,18 | 2,31% | - |
| 03.02.2025 | 10,96 | 11,15 | 10,72 | 10,92 | -3,45% | - |
| 31.01.2025 | 11,23 | 11,49 | 11,17 | 11,31 | 0,85% | - |
| 30.01.2025 | 11,37 | 11,69 | 11,21 | 11,22 | -0,36% | - |
| 29.01.2025 | 11,45 | 11,51 | 10,98 | 11,26 | -1,44% | - |
| 28.01.2025 | 11,13 | 11,59 | 11,00 | 11,42 | 2,17% | - |
| 27.01.2025 | 11,15 | 11,25 | 10,94 | 11,18 | -1,02% | - |
| 24.01.2025 | 11,48 | 11,64 | 11,19 | 11,30 | -1,89% | - |
| 23.01.2025 | 11,35 | 11,58 | 11,16 | 11,51 | 1,36% | - |
| 22.01.2025 | 11,68 | 11,91 | 11,28 | 11,36 | -2,88% | - |
| 21.01.2025 | 11,49 | 11,88 | 11,30 | 11,70 | 1,52% | - |
| 20.01.2025 | 11,48 | 11,60 | 11,42 | 11,52 | 0,10% | - |
| 17.01.2025 | 11,63 | 11,82 | 11,37 | 11,51 | -0,92% | - |
| 16.01.2025 | 11,29 | 11,64 | 11,24 | 11,62 | 3,22% | - |
| 15.01.2025 | 11,27 | 11,64 | 11,23 | 11,25 | 0,34% | - |
| 14.01.2025 | 11,10 | 11,59 | 10,87 | 11,22 | 1,08% | - |
| 13.01.2025 | 11,08 | 11,23 | 10,65 | 11,10 | -1,11% | - |
| 10.01.2025 | 11,46 | 11,53 | 10,92 | 11,22 | -2,03% | - |
| 09.01.2025 | 11,53 | 11,54 | 11,43 | 11,45 | -0,58% | - |
| 08.01.2025 | 11,15 | 11,57 | 10,96 | 11,52 | 3,50% | - |
| 07.01.2025 | 10,96 | 11,47 | 10,92 | 11,13 | 1,20% | - |
| 06.01.2025 | 10,78 | 11,29 | 10,65 | 11,00 | 2,16% | - |
| 03.01.2025 | 10,69 | 10,81 | 10,61 | 10,77 | 0,84% | - |
| 02.01.2025 | 10,87 | 11,06 | 10,50 | 10,68 | -2,00% | - |
| 30.12.2024 | 10,96 | 11,01 | 10,87 | 10,89 | -1,04% | - |
| 27.12.2024 | 11,25 | 11,33 | 10,83 | 11,01 | 0,50% | - |
| 23.12.2024 | 10,92 | 11,24 | 10,78 | 10,95 | 1,42% | - |
| 20.12.2024 | 10,97 | 11,25 | 10,70 | 10,80 | -2,07% | - |
| 19.12.2024 | 11,27 | 11,56 | 10,94 | 11,03 | -2,58% | - |
| 18.12.2024 | 11,84 | 12,12 | 11,14 | 11,32 | -4,05% | - |
| 17.12.2024 | 12,20 | 12,24 | 11,59 | 11,80 | -3,63% | - |
| 16.12.2024 | 11,83 | 12,31 | 11,72 | 12,24 | 3,93% | - |
| 13.12.2024 | 12,50 | 12,61 | 11,73 | 11,78 | -5,86% | - |
| 12.12.2024 | 12,51 | 12,56 | 12,23 | 12,51 | -0,20% | - |
| 11.12.2024 | 12,55 | 12,96 | 12,36 | 12,54 | 0,02% | - |
| 10.12.2024 | 12,43 | 12,97 | 12,41 | 12,54 | 0,70% | - |
| 09.12.2024 | 11,89 | 12,49 | 11,89 | 12,45 | 3,32% | - |
| 06.12.2024 | 12,05 | 12,24 | 12,03 | 12,05 | -0,10% | - |
| 05.12.2024 | 12,34 | 12,72 | 12,02 | 12,06 | -2,53% | - |
| 04.12.2024 | 12,12 | 12,59 | 12,09 | 12,37 | 1,96% | 300,00 |
| 03.12.2024 | 11,24 | 12,15 | 11,12 | 12,14 | 7,65% | - |
| 02.12.2024 | 10,65 | 11,33 | 10,65 | 11,27 | 5,26% | - |
| 29.11.2024 | 10,78 | 10,97 | 10,59 | 10,71 | -0,93% | - |
| 28.11.2024 | 10,71 | 10,83 | 10,71 | 10,81 | 1,50% | - |
| 27.11.2024 | 11,51 | 11,61 | 10,64 | 10,65 | -7,25% | - |
| 26.11.2024 | 11,59 | 11,59 | 11,29 | 11,48 | -1,29% | - |
| 25.11.2024 | 11,65 | 11,87 | 11,49 | 11,63 | 0,68% | - |
| 22.11.2024 | 11,38 | 11,57 | 11,33 | 11,56 | 1,96% | - |
| 21.11.2024 | 11,11 | 11,48 | 11,05 | 11,33 | 1,96% | - |
| 20.11.2024 | 11,31 | 11,39 | 10,83 | 11,12 | -1,33% | - |
| 19.11.2024 | 10,61 | 11,27 | 10,44 | 11,27 | 6,29% | - |
| 18.11.2024 | 10,64 | 10,94 | 10,44 | 10,60 | -0,16% | - |
| 15.11.2024 | 10,71 | 10,92 | 10,55 | 10,62 | -2,08% | - |
| 14.11.2024 | 10,83 | 11,00 | 10,65 | 10,84 | 0,14% | - |
| 13.11.2024 | 10,97 | 11,17 | 10,73 | 10,83 | -1,75% | - |
| 12.11.2024 | 11,38 | 11,50 | 10,90 | 11,02 | -3,25% | - |
| 11.11.2024 | 11,23 | 11,47 | 10,95 | 11,39 | 2,34% | 756,00 |