12,765€
2,94%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 12,90 | 12,96 | 12,54 | 12,82 | 3,39% | - |
| 03.06.2025 | 12,46 | 12,47 | 12,40 | 12,40 | 3,51% | - |
| 02.06.2025 | 12,35 | 12,36 | 11,98 | 11,98 | 2,61% | - |
| 30.05.2025 | 12,00 | 12,01 | 11,68 | 11,68 | -0,47% | - |
| 29.05.2025 | 12,35 | 12,35 | 11,73 | 11,73 | -0,34% | - |
| 28.05.2025 | 11,97 | 11,97 | 11,77 | 11,77 | 1,68% | - |
| 27.05.2025 | 11,69 | 11,75 | 11,58 | 11,58 | -0,77% | - |
| 26.05.2025 | 11,63 | 11,67 | 11,63 | 11,67 | 1,26% | - |
| 23.05.2025 | 11,84 | 11,85 | 11,52 | 11,52 | -2,21% | - |
| 22.05.2025 | 11,91 | 11,91 | 11,78 | 11,78 | 1,55% | - |
| 21.05.2025 | 11,82 | 11,85 | 11,60 | 11,60 | -1,36% | - |
| 20.05.2025 | 11,93 | 11,93 | 11,76 | 11,76 | -0,04% | - |
| 19.05.2025 | 11,98 | 11,98 | 11,77 | 11,77 | -2,08% | - |
| 16.05.2025 | 12,14 | 12,16 | 12,02 | 12,02 | 2,04% | - |
| 15.05.2025 | 12,03 | 12,04 | 11,78 | 11,78 | 0,43% | - |
| 14.05.2025 | 12,13 | 12,13 | 11,73 | 11,73 | 0,69% | - |
| 13.05.2025 | 11,82 | 11,83 | 11,65 | 11,65 | 4,35% | - |
| 12.05.2025 | 11,08 | 11,28 | 11,08 | 11,16 | 14,70% | - |
| 09.05.2025 | 9,35 | 9,73 | 9,33 | 9,73 | 5,85% | - |
| 08.05.2025 | 9,15 | 9,19 | 9,15 | 9,19 | 5,27% | - |
| 07.05.2025 | 9,02 | 9,03 | 8,73 | 8,73 | 1,99% | - |
| 06.05.2025 | 8,93 | 8,93 | 8,56 | 8,56 | -1,97% | - |
| 05.05.2025 | 8,98 | 8,98 | 8,73 | 8,73 | 0,90% | - |
| 02.05.2025 | 8,78 | 8,78 | 8,66 | 8,66 | 6,08% | - |
| 30.04.2025 | 8,61 | 8,62 | 8,16 | 8,16 | -3,36% | - |
| 29.04.2025 | 8,59 | 8,59 | 8,44 | 8,44 | -0,96% | - |
| 28.04.2025 | 8,62 | 8,63 | 8,53 | 8,53 | 2,33% | - |
| 25.04.2025 | 8,49 | 8,49 | 8,33 | 8,33 | 4,36% | - |
| 24.04.2025 | 8,14 | 8,14 | 7,98 | 7,98 | -1,82% | - |
| 23.04.2025 | 8,12 | 8,13 | 8,11 | 8,13 | 4,47% | - |
| 22.04.2025 | 7,78 | 7,78 | 7,76 | 7,78 | -1,62% | - |
| 17.04.2025 | 8,02 | 8,02 | 7,91 | 7,91 | 1,05% | - |
| 16.04.2025 | 7,93 | 7,93 | 7,83 | 7,83 | -0,99% | - |
| 15.04.2025 | 7,90 | 7,91 | 7,90 | 7,91 | -1,32% | - |
| 14.04.2025 | 7,74 | 8,01 | 7,73 | 8,01 | 6,57% | - |
| 11.04.2025 | 7,79 | 7,79 | 7,52 | 7,52 | -5,48% | - |
| 10.04.2025 | 8,48 | 8,48 | 7,96 | 7,96 | 9,80% | - |
| 09.04.2025 | 7,34 | 7,51 | 7,25 | 7,25 | -9,81% | - |
| 08.04.2025 | 7,98 | 8,03 | 7,97 | 8,03 | 13,12% | - |
| 07.04.2025 | 7,30 | 7,30 | 7,10 | 7,10 | -1,28% | - |
| 04.04.2025 | 7,57 | 7,58 | 7,19 | 7,19 | -9,98% | - |
| 03.04.2025 | 8,43 | 8,45 | 7,99 | 7,99 | -10,26% | - |
| 02.04.2025 | 8,92 | 8,92 | 8,91 | 8,91 | 0,70% | - |
| 01.04.2025 | 9,00 | 9,02 | 8,84 | 8,84 | -2,19% | - |
| 31.03.2025 | 9,33 | 9,35 | 9,04 | 9,04 | -2,63% | - |
| 28.03.2025 | 9,63 | 9,63 | 9,29 | 9,29 | -5,09% | - |
| 27.03.2025 | 9,91 | 9,91 | 9,75 | 9,78 | 1,60% | - |
| 26.03.2025 | 9,74 | 9,74 | 9,58 | 9,63 | -1,53% | - |
| 25.03.2025 | 10,02 | 10,02 | 9,78 | 9,78 | -1,31% | - |
| 24.03.2025 | 9,72 | 9,91 | 9,62 | 9,91 | 2,08% | - |
| 21.03.2025 | 9,79 | 9,79 | 9,63 | 9,71 | -1,84% | - |
| 20.03.2025 | 9,96 | 9,96 | 9,82 | 9,89 | 2,85% | - |
| 19.03.2025 | 9,67 | 9,67 | 9,52 | 9,62 | -1,11% | - |
| 18.03.2025 | 10,03 | 10,03 | 9,72 | 9,72 | 1,33% | - |
| 17.03.2025 | 9,69 | 9,69 | 9,53 | 9,60 | 0,27% | - |
| 14.03.2025 | 9,68 | 9,68 | 9,53 | 9,57 | 0,69% | - |
| 13.03.2025 | 9,66 | 9,66 | 9,50 | 9,50 | -2,66% | - |
| 12.03.2025 | 10,00 | 10,00 | 9,76 | 9,76 | -2,75% | - |
| 11.03.2025 | 10,04 | 10,04 | 9,87 | 10,04 | -0,30% | - |
| 10.03.2025 | 10,75 | 10,75 | 10,07 | 10,07 | -4,82% | - |
| 07.03.2025 | 10,82 | 10,82 | 10,58 | 10,58 | -1,67% | - |
| 06.03.2025 | 11,20 | 11,20 | 10,76 | 10,76 | 0,37% | - |
| 05.03.2025 | 11,01 | 11,01 | 10,72 | 10,72 | -3,51% | - |
| 04.03.2025 | 11,41 | 11,41 | 11,11 | 11,11 | -9,06% | - |
| 03.03.2025 | 13,80 | 13,96 | 12,19 | 12,22 | 5,01% | - |
| 28.02.2025 | 11,35 | 11,64 | 11,35 | 11,64 | 4,44% | - |
| 27.02.2025 | 11,23 | 11,24 | 11,14 | 11,14 | 0,68% | - |
| 26.02.2025 | 11,09 | 11,09 | 11,07 | 11,07 | 3,22% | - |
| 25.02.2025 | 10,88 | 10,91 | 10,72 | 10,72 | 0,00% | - |
| 24.02.2025 | 10,85 | 10,87 | 10,72 | 10,72 | 1,71% | - |
| 21.02.2025 | 10,58 | 10,60 | 10,54 | 10,54 | -1,08% | - |
| 20.02.2025 | 10,80 | 10,80 | 10,66 | 10,66 | -1,98% | - |
| 19.02.2025 | 11,02 | 11,02 | 10,87 | 10,87 | -0,64% | - |
| 18.02.2025 | 10,97 | 10,97 | 10,94 | 10,94 | -0,09% | - |
| 17.02.2025 | 10,93 | 10,95 | 10,93 | 10,95 | 2,05% | - |
| 14.02.2025 | 10,84 | 10,84 | 10,73 | 10,73 | 0,28% | - |
| 13.02.2025 | 10,68 | 10,70 | 10,66 | 10,70 | -0,97% | - |
| 12.02.2025 | 10,97 | 10,97 | 10,81 | 10,81 | -1,10% | - |
| 11.02.2025 | 11,06 | 11,06 | 10,93 | 10,93 | 2,87% | - |
| 10.02.2025 | 10,73 | 10,73 | 10,62 | 10,62 | -1,16% | - |
| 07.02.2025 | 10,82 | 10,82 | 10,75 | 10,75 | -1,38% | - |
| 06.02.2025 | 10,98 | 11,02 | 10,90 | 10,90 | -0,23% | - |
| 05.02.2025 | 11,01 | 11,02 | 10,92 | 10,92 | 3,31% | - |
| 04.02.2025 | 10,74 | 10,74 | 10,57 | 10,57 | -1,26% | - |
| 03.02.2025 | 11,15 | 11,17 | 10,71 | 10,71 | -2,81% | - |
| 31.01.2025 | 11,12 | 11,13 | 11,02 | 11,02 | -0,81% | - |
| 30.01.2025 | 11,15 | 11,15 | 11,11 | 11,11 | -0,98% | - |
| 29.01.2025 | 11,30 | 11,30 | 11,22 | 11,22 | 3,13% | - |
| 28.01.2025 | 11,07 | 11,10 | 10,88 | 10,88 | 0,28% | - |
| 27.01.2025 | 11,07 | 11,07 | 10,85 | 10,85 | -3,08% | - |
| 24.01.2025 | 11,32 | 11,32 | 11,19 | 11,19 | 0,45% | - |
| 23.01.2025 | 11,23 | 11,23 | 11,14 | 11,14 | -2,66% | - |
| 22.01.2025 | 11,56 | 11,57 | 11,45 | 11,45 | 1,69% | - |
| 21.01.2025 | 11,30 | 11,33 | 11,26 | 11,26 | 0,58% | - |
| 20.01.2025 | 11,35 | 11,35 | 11,19 | 11,19 | -1,41% | - |
| 17.01.2025 | 11,49 | 11,49 | 11,35 | 11,35 | 3,42% | - |
| 16.01.2025 | 11,17 | 11,17 | 10,98 | 10,98 | -2,49% | - |
| 15.01.2025 | 11,08 | 11,26 | 11,07 | 11,26 | 0,67% | - |
| 14.01.2025 | 10,94 | 11,18 | 10,94 | 11,18 | 1,78% | - |
| 13.01.2025 | 11,08 | 11,08 | 10,99 | 10,99 | -1,04% | - |