11,400€
-0,96%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 11,50 | 11,54 | 11,29 | 11,29 | -2,08% | - |
| 13.07.2026 | 11,36 | 11,59 | 11,18 | 11,53 | 1,18% | - |
| 10.07.2026 | 11,46 | 11,70 | 11,18 | 11,40 | -0,65% | - |
| 09.07.2026 | 11,22 | 11,54 | 10,95 | 11,47 | 2,59% | - |
| 08.07.2026 | 11,64 | 11,64 | 10,93 | 11,18 | -3,08% | - |
| 07.07.2026 | 11,54 | 12,04 | 11,41 | 11,54 | 0,04% | - |
| 06.07.2026 | 11,37 | 11,74 | 11,12 | 11,53 | 1,63% | - |
| 03.07.2026 | 11,37 | 11,37 | 11,32 | 11,35 | -0,13% | - |
| 02.07.2026 | 11,91 | 11,97 | 11,14 | 11,36 | -4,66% | - |
| 01.07.2026 | 11,78 | 12,30 | 11,76 | 11,92 | 0,97% | - |
| 30.06.2026 | 11,47 | 11,95 | 11,18 | 11,80 | 3,24% | - |
| 29.06.2026 | 11,05 | 11,57 | 10,80 | 11,43 | 4,00% | - |
| 26.06.2026 | 10,84 | 11,25 | 10,78 | 10,99 | 1,10% | - |
| 25.06.2026 | 10,92 | 11,40 | 10,80 | 10,87 | -0,46% | - |
| 24.06.2026 | 11,26 | 11,38 | 10,91 | 10,92 | -2,98% | - |
| 23.06.2026 | 11,54 | 11,61 | 11,08 | 11,26 | -2,60% | - |
| 22.06.2026 | 11,37 | 11,60 | 11,21 | 11,56 | 1,72% | - |
| 19.06.2026 | 11,40 | 11,41 | 11,36 | 11,36 | 0,35% | - |
| 18.06.2026 | 11,07 | 11,51 | 11,06 | 11,32 | 2,68% | - |
| 17.06.2026 | 11,42 | 11,64 | 10,99 | 11,03 | -3,42% | - |
| 16.06.2026 | 11,41 | 11,63 | 11,36 | 11,42 | 0,04% | - |
| 15.06.2026 | 11,23 | 11,63 | 11,17 | 11,41 | 2,15% | - |
| 12.06.2026 | 11,00 | 11,24 | 10,86 | 11,17 | 1,55% | - |
| 11.06.2026 | 10,71 | 11,03 | 10,55 | 11,00 | 3,09% | - |
| 10.06.2026 | 11,04 | 11,18 | 10,64 | 10,67 | -3,57% | - |
| 09.06.2026 | 11,00 | 11,17 | 10,81 | 11,07 | 0,68% | - |
| 08.06.2026 | 11,04 | 11,22 | 10,98 | 10,99 | -1,04% | - |
| 05.06.2026 | 11,13 | 11,46 | 11,02 | 11,11 | 0,05% | - |
| 04.06.2026 | 11,12 | 11,42 | 10,95 | 11,10 | -0,31% | - |
| 03.06.2026 | 11,51 | 11,52 | 10,93 | 11,14 | -3,26% | - |
| 02.06.2026 | 11,78 | 11,82 | 11,31 | 11,51 | -2,70% | - |
| 01.06.2026 | 11,45 | 11,95 | 11,44 | 11,83 | 3,36% | - |
| 29.05.2026 | 11,41 | 11,53 | 11,25 | 11,45 | 0,48% | - |
| 28.05.2026 | 11,39 | 11,54 | 11,28 | 11,39 | 0,26% | - |
| 27.05.2026 | 11,59 | 11,84 | 11,36 | 11,36 | -1,90% | - |
| 26.05.2026 | 11,39 | 11,66 | 11,19 | 11,58 | 1,45% | - |
| 25.05.2026 | 11,40 | 11,42 | 11,40 | 11,42 | 0,66% | - |
| 22.05.2026 | 10,99 | 11,40 | 10,99 | 11,34 | 3,56% | - |
| 21.05.2026 | 11,21 | 11,26 | 10,84 | 10,95 | -2,45% | - |
| 20.05.2026 | 11,02 | 11,30 | 10,82 | 11,23 | 1,91% | - |
| 19.05.2026 | 11,11 | 11,38 | 10,86 | 11,02 | -1,65% | - |
| 18.05.2026 | 10,53 | 11,25 | 10,50 | 11,20 | 5,66% | - |
| 15.05.2026 | 10,89 | 10,90 | 10,44 | 10,60 | -2,12% | - |
| 14.05.2026 | 11,03 | 11,10 | 10,67 | 10,83 | 0,28% | - |
| 13.05.2026 | 11,04 | 11,20 | 10,77 | 10,80 | -2,17% | - |
| 12.05.2026 | 11,55 | 11,69 | 10,91 | 11,04 | -4,29% | - |
| 11.05.2026 | 12,95 | 13,02 | 11,30 | 11,54 | -10,89% | - |
| 08.05.2026 | 13,99 | 15,03 | 12,60 | 12,95 | 1,81% | - |
| 07.05.2026 | 12,42 | 12,91 | 12,37 | 12,72 | 2,54% | - |
| 06.05.2026 | 12,59 | 12,71 | 12,38 | 12,40 | -1,47% | - |
| 05.05.2026 | 12,66 | 12,78 | 12,49 | 12,59 | -0,12% | - |
| 04.05.2026 | 12,41 | 12,63 | 12,19 | 12,60 | 5,18% | - |
| 30.04.2026 | 11,95 | 12,14 | 11,86 | 11,98 | 0,00% | - |
| 29.04.2026 | 12,00 | 12,16 | 11,82 | 11,98 | 0,08% | - |
| 28.04.2026 | 12,14 | 12,21 | 11,78 | 11,97 | -1,28% | - |
| 27.04.2026 | 12,42 | 12,60 | 12,06 | 12,13 | -2,73% | - |
| 24.04.2026 | 12,12 | 12,53 | 12,08 | 12,47 | 2,72% | - |
| 23.04.2026 | 12,39 | 12,57 | 11,98 | 12,14 | -2,69% | - |
| 22.04.2026 | 12,67 | 12,81 | 12,41 | 12,47 | -1,19% | - |
| 21.04.2026 | 12,74 | 12,97 | 12,54 | 12,62 | -0,79% | - |
| 20.04.2026 | 12,83 | 13,12 | 12,61 | 12,72 | -1,59% | - |
| 17.04.2026 | 12,75 | 13,11 | 12,60 | 12,93 | 2,66% | - |
| 16.04.2026 | 12,30 | 12,63 | 12,28 | 12,59 | 2,36% | - |
| 15.04.2026 | 11,80 | 12,34 | 11,78 | 12,30 | 4,19% | - |
| 14.04.2026 | 11,66 | 11,91 | 11,60 | 11,81 | 1,16% | - |
| 13.04.2026 | 11,15 | 11,72 | 11,07 | 11,67 | 4,66% | - |
| 10.04.2026 | 11,16 | 11,34 | 11,01 | 11,15 | -0,09% | - |
| 09.04.2026 | 11,65 | 11,79 | 10,93 | 11,16 | -4,33% | - |
| 08.04.2026 | 12,43 | 12,67 | 11,66 | 11,67 | -4,54% | - |
| 07.04.2026 | 12,01 | 12,23 | 11,85 | 12,22 | 0,33% | - |
| 02.04.2026 | 12,09 | 12,32 | 11,91 | 12,18 | -0,08% | - |
| 01.04.2026 | 12,32 | 12,62 | 12,19 | 12,19 | -1,00% | - |
| 31.03.2026 | 12,02 | 12,42 | 11,94 | 12,31 | 3,27% | - |
| 30.03.2026 | 11,72 | 11,98 | 11,72 | 11,92 | 2,23% | - |
| 27.03.2026 | 12,36 | 12,38 | 11,46 | 11,66 | -5,64% | - |
| 26.03.2026 | 12,69 | 12,71 | 12,27 | 12,36 | -2,45% | - |
| 25.03.2026 | 12,91 | 13,12 | 12,58 | 12,67 | -1,84% | - |
| 24.03.2026 | 12,67 | 12,94 | 12,55 | 12,91 | 2,03% | - |
| 23.03.2026 | 12,32 | 12,78 | 12,28 | 12,65 | 1,91% | - |
| 20.03.2026 | 12,82 | 12,94 | 12,38 | 12,41 | -2,91% | - |
| 19.03.2026 | 12,42 | 12,85 | 12,22 | 12,79 | 3,15% | - |
| 18.03.2026 | 12,27 | 12,79 | 12,15 | 12,40 | 1,52% | - |
| 17.03.2026 | 12,04 | 12,32 | 11,97 | 12,21 | 1,19% | - |
| 16.03.2026 | 11,97 | 12,46 | 11,90 | 12,07 | 1,28% | - |
| 13.03.2026 | 11,76 | 12,22 | 11,71 | 11,92 | 1,34% | - |
| 12.03.2026 | 12,04 | 12,17 | 11,72 | 11,76 | -2,83% | - |
| 11.03.2026 | 11,90 | 12,12 | 11,68 | 12,10 | 1,68% | - |
| 10.03.2026 | 12,12 | 12,17 | 11,75 | 11,90 | -1,86% | - |
| 09.03.2026 | 11,78 | 12,17 | 11,77 | 12,13 | 1,29% | - |
| 06.03.2026 | 12,29 | 12,35 | 11,87 | 11,97 | -2,35% | - |
| 05.03.2026 | 12,93 | 13,02 | 12,04 | 12,26 | -5,05% | - |
| 04.03.2026 | 12,94 | 13,53 | 12,73 | 12,91 | -0,62% | - |
| 03.03.2026 | 12,98 | 13,04 | 12,36 | 12,99 | -0,57% | - |
| 02.03.2026 | 13,38 | 13,40 | 12,63 | 13,07 | -1,73% | - |
| 27.02.2026 | 11,76 | 13,85 | 11,72 | 13,30 | 28,45% | - |
| 26.02.2026 | 10,06 | 10,55 | 10,06 | 10,35 | 2,68% | - |
| 25.02.2026 | 9,84 | 10,20 | 9,77 | 10,08 | 2,25% | - |
| 24.02.2026 | 9,71 | 10,12 | 9,67 | 9,86 | 1,94% | - |
| 23.02.2026 | 9,76 | 9,88 | 9,57 | 9,67 | -1,89% | - |
| 20.02.2026 | 9,90 | 10,16 | 9,79 | 9,86 | -0,15% | 2.900,00 |