10,615€
0,05%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.10.2024 | 9,93 | 9,94 | 9,92 | 9,92 | -2,31% | - |
| 07.10.2024 | 10,25 | 10,25 | 10,16 | 10,16 | -0,29% | - |
| 04.10.2024 | 9,80 | 10,19 | 9,80 | 10,19 | 1,09% | - |
| 03.10.2024 | 10,17 | 10,17 | 10,08 | 10,08 | -2,61% | - |
| 02.10.2024 | 10,38 | 10,38 | 10,35 | 10,35 | -2,77% | - |
| 01.10.2024 | 10,65 | 10,67 | 10,64 | 10,64 | 5,40% | - |
| 30.09.2024 | 10,38 | 10,38 | 10,10 | 10,10 | -3,26% | - |
| 27.09.2024 | 10,53 | 10,54 | 10,44 | 10,44 | -2,34% | - |
| 26.09.2024 | 10,60 | 10,69 | 10,60 | 10,69 | 1,76% | - |
| 25.09.2024 | 10,52 | 10,52 | 10,50 | 10,50 | -1,78% | - |
| 24.09.2024 | 10,46 | 10,69 | 10,45 | 10,69 | 4,09% | - |
| 23.09.2024 | 10,31 | 10,35 | 10,27 | 10,27 | -0,24% | - |
| 20.09.2024 | 10,23 | 10,30 | 10,22 | 10,30 | 1,38% | - |
| 19.09.2024 | 10,04 | 10,16 | 10,03 | 10,16 | 0,74% | - |
| 18.09.2024 | 10,12 | 10,12 | 10,08 | 10,08 | -1,61% | - |
| 17.09.2024 | 10,19 | 10,25 | 10,19 | 10,25 | -2,43% | - |
| 16.09.2024 | 10,57 | 10,57 | 10,50 | 10,50 | 2,39% | - |
| 13.09.2024 | 10,27 | 10,28 | 10,26 | 10,26 | 1,84% | - |
| 12.09.2024 | 10,02 | 10,07 | 10,02 | 10,07 | 2,07% | - |
| 11.09.2024 | 9,92 | 9,92 | 9,87 | 9,87 | 1,50% | - |
| 10.09.2024 | 9,75 | 9,76 | 9,72 | 9,72 | 1,17% | - |
| 09.09.2024 | 9,79 | 9,82 | 9,61 | 9,61 | -2,95% | - |
| 06.09.2024 | 9,88 | 9,90 | 9,86 | 9,90 | 0,65% | - |
| 05.09.2024 | 10,03 | 10,05 | 9,84 | 9,84 | -1,52% | - |
| 04.09.2024 | 10,09 | 10,10 | 9,99 | 9,99 | -3,73% | - |
| 03.09.2024 | 10,26 | 10,38 | 10,26 | 10,38 | 1,22% | - |
| 02.09.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -3,76% | - |
| 30.08.2024 | 10,68 | 10,69 | 10,65 | 10,65 | -2,52% | - |
| 29.08.2024 | 10,77 | 10,93 | 10,77 | 10,93 | 1,82% | - |
| 28.08.2024 | 10,92 | 10,92 | 10,73 | 10,73 | -2,32% | - |
| 27.08.2024 | 11,10 | 11,10 | 10,99 | 10,99 | 0,60% | - |
| 26.08.2024 | 10,91 | 10,92 | 10,91 | 10,92 | 3,65% | - |
| 23.08.2024 | 10,59 | 10,59 | 10,54 | 10,54 | -2,00% | - |
| 22.08.2024 | 10,80 | 10,82 | 10,75 | 10,75 | 1,32% | - |
| 21.08.2024 | 10,71 | 10,71 | 10,61 | 10,61 | -1,12% | - |
| 20.08.2024 | 10,87 | 10,88 | 10,73 | 10,73 | -0,51% | - |
| 19.08.2024 | 10,74 | 10,79 | 10,74 | 10,79 | 0,00% | - |
| 16.08.2024 | 10,90 | 10,90 | 10,79 | 10,79 | -1,42% | - |
| 15.08.2024 | 10,64 | 10,94 | 10,64 | 10,94 | 4,49% | - |
| 14.08.2024 | 10,39 | 10,47 | 10,39 | 10,47 | -2,70% | - |
| 13.08.2024 | 10,83 | 10,92 | 10,76 | 10,76 | -1,03% | 130,00 |
| 12.08.2024 | 10,44 | 10,96 | 10,36 | 10,87 | -7,51% | - |
| 09.08.2024 | 12,05 | 12,06 | 11,76 | 11,76 | -0,72% | - |
| 08.08.2024 | 11,45 | 11,84 | 11,30 | 11,84 | -1,29% | 980,00 |
| 07.08.2024 | 12,04 | 12,04 | 12,00 | 12,00 | 4,76% | - |
| 06.08.2024 | 11,52 | 11,52 | 11,45 | 11,45 | -1,51% | - |
| 05.08.2024 | 12,26 | 12,26 | 11,63 | 11,63 | -8,36% | - |
| 02.08.2024 | 13,18 | 13,18 | 12,69 | 12,69 | -7,61% | - |
| 01.08.2024 | 13,75 | 13,75 | 13,73 | 13,73 | 1,93% | - |
| 31.07.2024 | 13,66 | 13,66 | 13,47 | 13,47 | -3,09% | - |
| 30.07.2024 | 13,90 | 13,91 | 13,90 | 13,90 | -1,49% | - |
| 29.07.2024 | 14,04 | 14,11 | 14,03 | 14,11 | -0,84% | - |
| 26.07.2024 | 14,32 | 14,34 | 14,23 | 14,23 | -0,28% | - |
| 25.07.2024 | 14,43 | 14,43 | 14,27 | 14,27 | -3,58% | - |
| 24.07.2024 | 14,82 | 14,84 | 14,80 | 14,80 | 1,27% | - |
| 23.07.2024 | 14,47 | 14,62 | 14,46 | 14,62 | -2,53% | 70,00 |
| 22.07.2024 | 14,96 | 15,00 | 14,95 | 15,00 | -0,17% | - |
| 19.07.2024 | 14,97 | 15,02 | 14,95 | 15,02 | -1,09% | - |
| 18.07.2024 | 15,36 | 15,36 | 15,19 | 15,19 | 0,66% | - |
| 17.07.2024 | 15,25 | 15,25 | 15,09 | 15,09 | -0,59% | - |
| 16.07.2024 | 15,19 | 15,19 | 15,15 | 15,18 | 5,09% | - |
| 15.07.2024 | 14,49 | 14,50 | 14,44 | 14,44 | -3,28% | - |
| 12.07.2024 | 15,00 | 15,00 | 14,93 | 14,93 | -0,67% | - |
| 11.07.2024 | 14,93 | 15,03 | 14,92 | 15,03 | 0,10% | - |
| 10.07.2024 | 15,48 | 15,48 | 14,90 | 15,02 | 16,17% | 70,00 |
| 09.07.2024 | 12,51 | 12,93 | 12,51 | 12,93 | 6,77% | - |
| 08.07.2024 | 12,17 | 12,17 | 12,11 | 12,11 | -0,66% | - |
| 05.07.2024 | 12,27 | 12,27 | 12,19 | 12,19 | -2,09% | - |
| 04.07.2024 | 12,30 | 12,45 | 12,30 | 12,45 | 4,23% | - |
| 03.07.2024 | 11,98 | 11,98 | 11,94 | 11,94 | 2,98% | - |
| 02.07.2024 | 11,69 | 11,69 | 11,60 | 11,60 | -2,28% | - |
| 01.07.2024 | 11,90 | 11,91 | 11,87 | 11,87 | -2,75% | - |