14,270€
13,30%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,27 | 14,40 | 14,12 | 14,27 | 0,99% | - |
| 05.06.2025 | 12,79 | 14,23 | 12,70 | 14,13 | 10,41% | - |
| 04.06.2025 | 12,93 | 12,99 | 12,67 | 12,80 | -0,79% | - |
| 03.06.2025 | 12,59 | 12,93 | 12,52 | 12,90 | 2,34% | - |
| 02.06.2025 | 12,52 | 12,67 | 12,32 | 12,61 | -0,43% | - |
| 30.05.2025 | 12,09 | 12,74 | 11,97 | 12,66 | 4,63% | - |
| 29.05.2025 | 12,54 | 12,63 | 11,83 | 12,10 | 0,86% | - |
| 28.05.2025 | 12,08 | 12,20 | 11,86 | 12,00 | -0,75% | - |
| 27.05.2025 | 11,83 | 12,10 | 11,77 | 12,09 | 2,14% | - |
| 26.05.2025 | 11,79 | 11,87 | 11,78 | 11,84 | 1,07% | - |
| 23.05.2025 | 11,98 | 12,10 | 11,68 | 11,71 | -2,64% | - |
| 22.05.2025 | 12,06 | 12,18 | 11,86 | 12,03 | -0,08% | - |
| 21.05.2025 | 11,96 | 12,21 | 11,57 | 12,04 | -0,33% | - |
| 20.05.2025 | 12,05 | 12,21 | 11,98 | 12,08 | -0,51% | - |
| 19.05.2025 | 12,11 | 12,24 | 11,90 | 12,14 | -1,18% | - |
| 16.05.2025 | 12,30 | 12,41 | 12,21 | 12,29 | -0,24% | - |
| 15.05.2025 | 12,25 | 12,32 | 12,04 | 12,32 | -0,02% | - |
| 14.05.2025 | 12,24 | 12,34 | 12,03 | 12,32 | 0,51% | - |
| 13.05.2025 | 11,94 | 12,38 | 11,84 | 12,26 | 2,18% | - |
| 12.05.2025 | 11,31 | 12,03 | 11,12 | 11,99 | 8,75% | - |
| 09.05.2025 | 9,47 | 11,08 | 9,42 | 11,03 | 16,54% | - |
| 08.05.2025 | 9,28 | 9,94 | 9,13 | 9,46 | 3,07% | - |
| 07.05.2025 | 9,17 | 9,23 | 9,02 | 9,18 | 0,92% | - |
| 06.05.2025 | 9,01 | 9,15 | 8,80 | 9,10 | 0,47% | - |
| 05.05.2025 | 9,03 | 9,31 | 8,93 | 9,05 | -1,16% | 360,00 |
| 02.05.2025 | 9,06 | 9,24 | 8,90 | 9,16 | 5,62% | - |
| 30.04.2025 | 8,73 | 8,73 | 8,30 | 8,67 | -0,55% | - |
| 29.04.2025 | 8,68 | 8,78 | 8,58 | 8,72 | 0,67% | - |
| 28.04.2025 | 8,62 | 8,76 | 8,49 | 8,66 | -0,86% | - |
| 25.04.2025 | 8,59 | 8,74 | 8,42 | 8,74 | 2,19% | - |
| 24.04.2025 | 8,23 | 8,56 | 8,16 | 8,55 | 3,32% | - |
| 23.04.2025 | 8,31 | 8,55 | 8,21 | 8,28 | 2,45% | - |
| 22.04.2025 | 7,85 | 8,18 | 7,85 | 8,08 | -0,21% | - |
| 17.04.2025 | 8,17 | 8,21 | 7,90 | 8,10 | 0,57% | - |
| 16.04.2025 | 7,96 | 8,20 | 7,88 | 8,05 | -0,91% | - |
| 15.04.2025 | 7,97 | 8,19 | 7,89 | 8,12 | 1,64% | - |
| 14.04.2025 | 7,85 | 8,33 | 7,76 | 7,99 | 2,12% | - |
| 11.04.2025 | 7,99 | 8,02 | 7,50 | 7,83 | -0,77% | - |
| 10.04.2025 | 8,53 | 8,56 | 7,80 | 7,89 | -8,66% | - |
| 09.04.2025 | 7,33 | 9,02 | 7,26 | 8,64 | 12,10% | - |
| 08.04.2025 | 8,12 | 8,42 | 7,40 | 7,70 | -3,39% | - |
| 07.04.2025 | 7,48 | 8,26 | 7,25 | 7,97 | 3,21% | - |
| 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% | - |