10,555€
-1,72%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 9,64 | 11,19 | 8,44 | 11,13 | -1,22% | 250,00 |
| 07.11.2024 | 10,97 | 11,51 | 10,82 | 11,27 | 2,95% | - |
| 06.11.2024 | 10,59 | 11,39 | 10,42 | 10,94 | 7,06% | - |
| 05.11.2024 | 9,69 | 10,27 | 9,64 | 10,22 | 5,31% | - |
| 04.11.2024 | 9,43 | 9,74 | 9,31 | 9,71 | 2,24% | 1.500,00 |
| 01.11.2024 | 9,31 | 9,70 | 9,30 | 9,49 | 0,56% | - |
| 31.10.2024 | 9,78 | 10,18 | 9,21 | 9,44 | -4,94% | - |
| 30.10.2024 | 10,08 | 10,08 | 9,74 | 9,93 | -4,60% | - |
| 29.10.2024 | 10,17 | 10,41 | 9,96 | 10,41 | 1,54% | - |
| 28.10.2024 | 10,15 | 10,32 | 9,98 | 10,25 | 1,38% | - |
| 25.10.2024 | 10,05 | 10,29 | 10,02 | 10,11 | 0,86% | - |
| 24.10.2024 | 9,99 | 10,09 | 9,94 | 10,02 | 0,34% | - |
| 23.10.2024 | 10,41 | 10,59 | 9,99 | 9,99 | -4,19% | - |
| 22.10.2024 | 10,49 | 10,54 | 10,25 | 10,43 | -1,05% | - |
| 21.10.2024 | 10,67 | 10,69 | 10,39 | 10,54 | -1,33% | - |
| 18.10.2024 | 10,91 | 11,00 | 10,61 | 10,68 | -2,45% | - |
| 17.10.2024 | 10,94 | 11,10 | 10,86 | 10,95 | 0,27% | - |
| 16.10.2024 | 10,76 | 11,01 | 10,74 | 10,92 | 1,56% | - |
| 15.10.2024 | 10,50 | 10,90 | 10,29 | 10,75 | 2,50% | - |
| 14.10.2024 | 10,16 | 10,57 | 10,06 | 10,49 | 3,64% | - |
| 11.10.2024 | 9,82 | 10,19 | 9,74 | 10,12 | 3,27% | - |
| 10.10.2024 | 9,95 | 10,07 | 9,56 | 9,80 | -1,75% | - |
| 09.10.2024 | 10,08 | 10,30 | 9,93 | 9,98 | -1,48% | - |
| 08.10.2024 | 10,11 | 10,29 | 10,07 | 10,13 | -0,34% | - |
| 07.10.2024 | 10,45 | 10,50 | 10,04 | 10,16 | -2,70% | - |
| 04.10.2024 | 10,00 | 10,44 | 9,97 | 10,44 | 4,53% | - |
| 03.10.2024 | 10,34 | 10,47 | 9,97 | 9,99 | -3,53% | - |
| 02.10.2024 | 10,55 | 10,82 | 10,36 | 10,36 | -2,43% | - |
| 01.10.2024 | 10,85 | 11,00 | 10,36 | 10,61 | -2,32% | - |
| 30.09.2024 | 10,58 | 10,87 | 10,45 | 10,87 | 2,57% | - |
| 27.09.2024 | 10,71 | 10,88 | 10,51 | 10,59 | -1,11% | - |
| 26.09.2024 | 10,86 | 11,00 | 10,33 | 10,71 | -0,63% | - |
| 25.09.2024 | 10,69 | 10,93 | 10,56 | 10,78 | -0,05% | - |
| 24.09.2024 | 10,67 | 11,33 | 10,60 | 10,79 | 1,20% | - |
| 23.09.2024 | 10,57 | 10,87 | 10,48 | 10,66 | 2,40% | - |
| 20.09.2024 | 10,41 | 10,67 | 10,35 | 10,41 | -0,34% | - |
| 19.09.2024 | 10,40 | 10,62 | 10,31 | 10,44 | 2,22% | - |
| 18.09.2024 | 10,33 | 10,47 | 9,87 | 10,22 | -0,92% | - |
| 17.09.2024 | 10,39 | 10,63 | 10,29 | 10,31 | -0,87% | - |
| 16.09.2024 | 10,86 | 10,90 | 10,27 | 10,40 | -3,88% | - |
| 13.09.2024 | 10,49 | 10,98 | 10,45 | 10,82 | 3,21% | - |
| 12.09.2024 | 10,22 | 10,59 | 10,03 | 10,48 | 2,72% | - |
| 11.09.2024 | 10,04 | 10,22 | 9,79 | 10,21 | 0,34% | - |
| 10.09.2024 | 9,92 | 10,19 | 9,89 | 10,17 | 1,91% | - |
| 09.09.2024 | 9,94 | 10,17 | 9,81 | 9,98 | 0,40% | - |
| 06.09.2024 | 10,07 | 10,19 | 9,72 | 9,94 | -1,60% | - |
| 05.09.2024 | 10,21 | 10,31 | 10,08 | 10,10 | -1,36% | - |
| 04.09.2024 | 10,26 | 10,61 | 10,23 | 10,24 | -0,92% | - |
| 03.09.2024 | 10,59 | 10,66 | 10,24 | 10,34 | -2,44% | - |
| 02.09.2024 | 10,61 | 10,63 | 10,53 | 10,59 | -0,39% | - |
| 30.08.2024 | 10,92 | 11,11 | 10,53 | 10,64 | -1,16% | - |
| 29.08.2024 | 11,00 | 11,24 | 10,76 | 10,76 | -1,94% | - |
| 28.08.2024 | 11,16 | 11,23 | 10,81 | 10,97 | -1,23% | - |
| 27.08.2024 | 11,33 | 11,44 | 11,06 | 11,11 | -1,94% | - |
| 26.08.2024 | 11,13 | 11,38 | 11,04 | 11,33 | 1,89% | - |
| 23.08.2024 | 10,82 | 11,18 | 10,81 | 11,12 | 3,06% | - |
| 22.08.2024 | 10,99 | 11,05 | 10,79 | 10,79 | -1,80% | - |
| 21.08.2024 | 10,94 | 11,07 | 10,89 | 10,99 | 0,81% | - |
| 20.08.2024 | 11,07 | 11,13 | 10,58 | 10,90 | -1,51% | - |
| 19.08.2024 | 10,95 | 11,16 | 10,91 | 11,07 | 0,72% | - |
| 16.08.2024 | 11,12 | 11,27 | 10,97 | 10,99 | -0,79% | - |
| 15.08.2024 | 10,82 | 11,46 | 10,66 | 11,08 | 2,59% | - |
| 14.08.2024 | 10,58 | 10,95 | 10,41 | 10,80 | 1,86% | - |
| 13.08.2024 | 11,05 | 11,19 | 10,49 | 10,60 | 3,34% | - |
| 12.08.2024 | 10,44 | 11,06 | 10,26 | 10,26 | -1,65% | - |
| 09.08.2024 | 12,37 | 12,50 | 10,12 | 10,43 | -15,61% | - |
| 08.08.2024 | 11,65 | 12,40 | 11,57 | 12,36 | 5,80% | - |
| 07.08.2024 | 12,36 | 12,57 | 11,62 | 11,68 | -4,28% | - |
| 06.08.2024 | 11,91 | 12,48 | 11,54 | 12,20 | 4,81% | - |
| 05.08.2024 | 11,98 | 12,45 | 11,41 | 11,64 | -7,91% | - |
| 02.08.2024 | 13,40 | 13,41 | 12,27 | 12,64 | -6,63% | - |
| 01.08.2024 | 14,06 | 14,26 | 13,37 | 13,54 | -3,25% | - |
| 31.07.2024 | 14,01 | 14,30 | 13,93 | 13,99 | 0,50% | - |
| 30.07.2024 | 14,15 | 14,37 | 13,86 | 13,92 | -1,53% | - |
| 29.07.2024 | 14,39 | 14,55 | 14,02 | 14,14 | -0,79% | - |
| 26.07.2024 | 14,58 | 14,83 | 14,20 | 14,25 | -1,38% | - |
| 25.07.2024 | 14,70 | 14,81 | 14,25 | 14,45 | -1,80% | - |
| 24.07.2024 | 15,10 | 15,14 | 14,61 | 14,72 | -2,90% | - |
| 23.07.2024 | 14,75 | 15,33 | 14,69 | 15,16 | 2,59% | - |
| 22.07.2024 | 15,22 | 15,34 | 14,52 | 14,78 | -3,11% | 50,00 |
| 19.07.2024 | 15,31 | 15,64 | 15,17 | 15,25 | -0,28% | - |
| 18.07.2024 | 15,73 | 15,92 | 15,01 | 15,29 | -2,11% | - |
| 17.07.2024 | 15,56 | 15,84 | 15,17 | 15,62 | 0,21% | - |
| 16.07.2024 | 15,53 | 16,23 | 15,40 | 15,59 | 0,82% | - |
| 15.07.2024 | 14,89 | 15,56 | 14,80 | 15,46 | 4,95% | - |
| 12.07.2024 | 15,44 | 15,48 | 14,67 | 14,73 | -3,77% | - |
| 11.07.2024 | 15,22 | 15,54 | 14,68 | 15,31 | 0,37% | - |
| 10.07.2024 | 15,29 | 15,42 | 14,62 | 15,25 | -0,13% | - |
| 09.07.2024 | 12,78 | 15,65 | 12,74 | 15,27 | 19,85% | - |
| 08.07.2024 | 12,41 | 12,88 | 12,40 | 12,74 | 2,74% | - |
| 05.07.2024 | 12,47 | 12,52 | 12,23 | 12,40 | -0,64% | - |
| 04.07.2024 | 12,51 | 12,54 | 12,47 | 12,48 | -2,63% | - |
| 03.07.2024 | 12,21 | 12,83 | 12,13 | 12,82 | 4,88% | - |
| 02.07.2024 | 11,91 | 12,24 | 11,80 | 12,22 | 2,67% | - |
| 01.07.2024 | 12,19 | 12,27 | 11,89 | 11,91 | -2,18% | 1.500,00 |