11,448€
-1,61%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 11,58 | 11,58 | 11,41 | 11,55 | -5,48% | - |
| 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% | - |
| 10.01.2025 | 11,39 | 11,39 | 11,10 | 11,10 | -2,25% | - |
| 09.01.2025 | 11,36 | 11,37 | 11,36 | 11,36 | 5,09% | - |
| 08.01.2025 | 11,13 | 11,14 | 10,81 | 10,81 | -2,44% | - |
| 07.01.2025 | 10,84 | 11,08 | 10,84 | 11,08 | 4,53% | - |
| 06.01.2025 | 10,64 | 10,64 | 10,60 | 10,60 | 1,48% | - |
| 03.01.2025 | 10,56 | 10,56 | 10,44 | 10,44 | -2,11% | - |
| 02.01.2025 | 10,67 | 10,70 | 10,67 | 10,67 | -1,98% | - |
| 30.12.2024 | 10,87 | 10,88 | 10,87 | 10,88 | -0,73% | - |
| 27.12.2024 | 10,94 | 10,96 | 10,93 | 10,96 | 3,64% | - |
| 23.12.2024 | 10,74 | 10,74 | 10,58 | 10,58 | -1,08% | - |
| 20.12.2024 | 10,88 | 10,88 | 10,69 | 10,69 | -2,77% | - |
| 19.12.2024 | 11,19 | 11,19 | 11,00 | 11,00 | -5,26% | - |
| 18.12.2024 | 11,67 | 11,69 | 11,61 | 11,61 | -2,11% | - |
| 17.12.2024 | 12,05 | 12,05 | 11,86 | 11,86 | 3,13% | - |
| 16.12.2024 | 11,66 | 11,66 | 11,50 | 11,50 | -5,97% | - |
| 13.12.2024 | 12,38 | 12,39 | 12,23 | 12,23 | 1,62% | - |
| 12.12.2024 | 12,32 | 12,34 | 12,03 | 12,03 | -2,98% | - |
| 11.12.2024 | 12,41 | 12,41 | 12,40 | 12,40 | 2,65% | - |
| 10.12.2024 | 12,31 | 12,32 | 12,08 | 12,08 | 1,98% | - |
| 09.12.2024 | 11,90 | 11,90 | 11,85 | 11,85 | -0,29% | - |
| 06.12.2024 | 11,89 | 11,89 | 11,88 | 11,88 | -1,29% | - |
| 05.12.2024 | 12,20 | 12,20 | 12,04 | 12,04 | 0,71% | - |
| 04.12.2024 | 11,94 | 11,96 | 11,94 | 11,95 | 9,03% | - |
| 03.12.2024 | 11,10 | 11,10 | 10,96 | 10,96 | 5,54% | - |
| 02.12.2024 | 10,64 | 10,65 | 10,39 | 10,39 | -1,94% | - |
| 29.11.2024 | 10,53 | 10,59 | 10,53 | 10,59 | 1,00% | - |
| 28.11.2024 | 10,55 | 10,55 | 10,49 | 10,49 | -4,85% | - |
| 27.11.2024 | 11,25 | 11,25 | 11,02 | 11,02 | -2,00% | - |
| 26.11.2024 | 11,41 | 11,41 | 11,25 | 11,25 | -0,22% | - |
| 25.11.2024 | 11,36 | 11,36 | 11,27 | 11,27 | 0,90% | - |
| 22.11.2024 | 11,13 | 11,17 | 11,13 | 11,17 | 2,62% | - |
| 21.11.2024 | 10,92 | 10,92 | 10,89 | 10,89 | 0,14% | - |
| 20.11.2024 | 11,10 | 11,12 | 10,87 | 10,87 | 7,15% | - |
| 19.11.2024 | 10,42 | 10,42 | 10,15 | 10,15 | -2,08% | - |
| 18.11.2024 | 10,38 | 10,38 | 10,36 | 10,36 | -1,94% | - |
| 15.11.2024 | 10,54 | 10,57 | 10,53 | 10,57 | -0,42% | - |
| 14.11.2024 | 10,63 | 10,64 | 10,61 | 10,61 | -1,53% | - |
| 13.11.2024 | 10,80 | 10,81 | 10,78 | 10,78 | -3,32% | - |
| 12.11.2024 | 11,19 | 11,20 | 11,15 | 11,15 | 1,32% | - |
| 11.11.2024 | 10,95 | 11,00 | 10,95 | 11,00 | 20,72% | - |
| 08.11.2024 | 9,65 | 9,70 | 9,11 | 9,11 | -14,12% | 1.500,00 |
| 07.11.2024 | 10,75 | 10,75 | 10,61 | 10,61 | -1,49% | - |
| 06.11.2024 | 10,42 | 10,77 | 10,42 | 10,77 | 14,09% | - |
| 05.11.2024 | 9,52 | 9,52 | 9,44 | 9,44 | 3,17% | - |
| 04.11.2024 | 9,24 | 9,25 | 9,15 | 9,15 | -2,74% | - |
| 01.11.2024 | 9,17 | 9,57 | 9,10 | 9,41 | -1,40% | 38,00 |
| 31.10.2024 | 9,97 | 9,97 | 9,54 | 9,54 | -3,23% | - |
| 30.10.2024 | 9,92 | 9,92 | 9,84 | 9,86 | -1,40% | - |
| 29.10.2024 | 10,04 | 10,04 | 9,98 | 10,00 | -0,10% | - |
| 28.10.2024 | 9,95 | 10,01 | 9,86 | 10,01 | 2,10% | - |
| 25.10.2024 | 9,86 | 9,86 | 9,80 | 9,80 | 0,33% | - |
| 24.10.2024 | 9,77 | 9,78 | 9,77 | 9,77 | -4,05% | - |
| 23.10.2024 | 10,19 | 10,20 | 10,19 | 10,19 | -0,39% | - |
| 22.10.2024 | 10,31 | 10,31 | 10,23 | 10,23 | -0,73% | - |
| 21.10.2024 | 10,46 | 10,48 | 10,30 | 10,30 | -3,20% | - |
| 18.10.2024 | 10,71 | 10,72 | 10,64 | 10,64 | -0,61% | - |
| 17.10.2024 | 10,71 | 10,73 | 10,71 | 10,71 | 1,09% | - |
| 16.10.2024 | 10,52 | 10,59 | 10,52 | 10,59 | 3,72% | - |
| 15.10.2024 | 10,31 | 10,32 | 10,21 | 10,21 | 2,16% | - |
| 14.10.2024 | 9,93 | 9,99 | 9,93 | 9,99 | 4,19% | - |
| 11.10.2024 | 9,63 | 9,63 | 9,59 | 9,59 | -2,40% | - |
| 10.10.2024 | 9,78 | 9,83 | 9,77 | 9,83 | -1,60% | - |
| 09.10.2024 | 9,92 | 9,99 | 9,92 | 9,99 | 0,69% | - |