12,275€
-2,77%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 12,74 | 12,75 | 12,63 | 12,63 | -3,52% | - |
| 04.03.2026 | 12,81 | 13,09 | 12,81 | 13,09 | 4,60% | - |
| 03.03.2026 | 12,80 | 12,80 | 12,51 | 12,51 | -1,84% | - |
| 02.03.2026 | 13,20 | 13,23 | 12,75 | 12,75 | 3,91% | - |
| 27.02.2026 | 11,55 | 12,27 | 11,55 | 12,27 | 24,57% | - |
| 26.02.2026 | 9,94 | 9,95 | 9,85 | 9,85 | 2,18% | - |
| 25.02.2026 | 9,72 | 9,72 | 9,64 | 9,64 | 2,03% | - |
| 24.02.2026 | 9,60 | 9,60 | 9,44 | 9,44 | -0,96% | - |
| 23.02.2026 | 9,65 | 9,66 | 9,54 | 9,54 | -0,38% | - |
| 20.02.2026 | 9,78 | 9,78 | 9,57 | 9,57 | 1,10% | - |
| 19.02.2026 | 9,61 | 9,61 | 9,47 | 9,47 | -1,78% | - |
| 18.02.2026 | 9,74 | 9,77 | 9,64 | 9,64 | 2,64% | - |
| 17.02.2026 | 9,53 | 9,53 | 9,39 | 9,39 | -0,53% | - |
| 16.02.2026 | 9,53 | 9,54 | 9,44 | 9,44 | 2,61% | - |
| 13.02.2026 | 9,33 | 9,33 | 9,20 | 9,20 | -3,38% | - |
| 12.02.2026 | 9,64 | 9,64 | 9,52 | 9,52 | -6,99% | - |
| 11.02.2026 | 10,28 | 10,28 | 10,24 | 10,24 | 0,44% | - |
| 10.02.2026 | 10,36 | 10,36 | 10,20 | 10,20 | 1,39% | - |
| 09.02.2026 | 10,35 | 10,35 | 10,06 | 10,06 | 1,01% | - |
| 06.02.2026 | 10,07 | 10,08 | 9,95 | 9,95 | -4,47% | - |
| 05.02.2026 | 10,65 | 10,65 | 10,42 | 10,42 | -0,86% | - |
| 04.02.2026 | 10,65 | 10,65 | 10,51 | 10,51 | -0,76% | - |
| 03.02.2026 | 10,73 | 10,73 | 10,59 | 10,59 | 1,97% | - |
| 02.02.2026 | 10,50 | 10,53 | 10,39 | 10,39 | -1,98% | - |
| 30.01.2026 | 10,71 | 10,71 | 10,60 | 10,60 | 0,62% | - |
| 29.01.2026 | 10,62 | 10,63 | 10,53 | 10,53 | -2,95% | - |
| 28.01.2026 | 10,88 | 10,88 | 10,85 | 10,85 | 0,09% | - |
| 27.01.2026 | 11,10 | 11,10 | 10,84 | 10,84 | 0,56% | - |
| 26.01.2026 | 10,94 | 10,94 | 10,78 | 10,78 | -6,71% | - |
| 23.01.2026 | 11,80 | 11,80 | 11,56 | 11,56 | 1,01% | - |
| 22.01.2026 | 11,56 | 11,58 | 11,44 | 11,44 | 2,19% | - |
| 21.01.2026 | 11,32 | 11,33 | 11,20 | 11,20 | -2,78% | - |
| 20.01.2026 | 11,75 | 11,75 | 11,52 | 11,52 | -2,00% | - |
| 19.01.2026 | 11,87 | 11,89 | 11,75 | 11,75 | -1,05% | - |
| 16.01.2026 | 11,92 | 11,92 | 11,88 | 11,88 | 0,64% | - |
| 15.01.2026 | 11,82 | 11,82 | 11,80 | 11,80 | 2,65% | - |
| 14.01.2026 | 11,69 | 11,70 | 11,50 | 11,50 | 1,19% | - |
| 13.01.2026 | 11,46 | 11,46 | 11,36 | 11,36 | 0,98% | - |
| 12.01.2026 | 11,43 | 11,43 | 11,25 | 11,25 | -1,66% | - |
| 09.01.2026 | 11,74 | 11,74 | 11,44 | 11,44 | 0,57% | - |
| 08.01.2026 | 11,74 | 11,75 | 11,38 | 11,38 | 1,43% | - |
| 07.01.2026 | 11,55 | 11,55 | 11,22 | 11,22 | -0,22% | - |
| 06.01.2026 | 11,65 | 11,65 | 11,24 | 11,24 | 2,27% | - |
| 05.01.2026 | 11,19 | 11,20 | 10,99 | 10,99 | -3,93% | - |
| 02.01.2026 | 11,77 | 11,78 | 11,44 | 11,44 | -3,38% | - |
| 30.12.2025 | 11,83 | 11,84 | 11,83 | 11,84 | 3,14% | - |
| 29.12.2025 | 11,88 | 11,88 | 11,48 | 11,48 | 1,95% | - |
| 23.12.2025 | 11,69 | 11,69 | 11,26 | 11,26 | -2,85% | - |
| 22.12.2025 | 11,85 | 11,85 | 11,59 | 11,59 | 1,40% | - |
| 19.12.2025 | 11,73 | 11,75 | 11,43 | 11,43 | 3,58% | - |
| 18.12.2025 | 11,21 | 11,22 | 11,04 | 11,04 | 0,18% | - |
| 17.12.2025 | 11,41 | 11,41 | 11,02 | 11,02 | 0,78% | - |
| 16.12.2025 | 11,26 | 11,26 | 10,93 | 10,93 | -5,57% | - |
| 15.12.2025 | 11,88 | 11,89 | 11,58 | 11,58 | -2,03% | - |
| 12.12.2025 | 12,17 | 12,18 | 11,82 | 11,82 | 1,42% | - |
| 11.12.2025 | 12,08 | 12,08 | 11,65 | 11,65 | -1,77% | - |
| 10.12.2025 | 12,18 | 12,18 | 11,86 | 11,86 | -0,17% | - |
| 09.12.2025 | 12,11 | 12,11 | 11,88 | 11,88 | -2,10% | - |
| 08.12.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 1,63% | - |
| 05.12.2025 | 12,19 | 12,20 | 11,94 | 11,94 | 0,08% | - |
| 04.12.2025 | 12,11 | 12,11 | 11,93 | 11,93 | 3,02% | - |
| 03.12.2025 | 11,80 | 11,82 | 11,58 | 11,58 | -3,30% | - |
| 02.12.2025 | 12,08 | 12,09 | 11,98 | 11,98 | -1,40% | - |
| 01.12.2025 | 12,37 | 12,38 | 12,15 | 12,15 | 0,66% | - |
| 28.11.2025 | 12,26 | 12,28 | 12,07 | 12,07 | -0,41% | - |
| 27.11.2025 | 12,24 | 12,24 | 12,12 | 12,12 | 2,11% | - |
| 26.11.2025 | 12,07 | 12,07 | 11,87 | 11,87 | 3,26% | - |
| 25.11.2025 | 11,63 | 11,63 | 11,49 | 11,49 | 1,28% | - |
| 24.11.2025 | 11,46 | 11,46 | 11,35 | 11,35 | 3,09% | - |
| 21.11.2025 | 11,05 | 11,09 | 11,01 | 11,01 | -3,84% | - |
| 20.11.2025 | 11,46 | 11,47 | 11,45 | 11,45 | 0,66% | - |
| 19.11.2025 | 11,44 | 11,45 | 11,37 | 11,37 | 0,71% | - |
| 18.11.2025 | 11,49 | 11,50 | 11,29 | 11,29 | -5,01% | - |
| 17.11.2025 | 12,05 | 12,07 | 11,89 | 11,89 | -4,77% | - |
| 14.11.2025 | 12,78 | 12,79 | 12,48 | 12,48 | -4,73% | - |
| 13.11.2025 | 13,29 | 13,29 | 13,10 | 13,10 | -0,15% | - |
| 12.11.2025 | 13,15 | 13,16 | 13,12 | 13,12 | -1,13% | - |
| 11.11.2025 | 13,48 | 13,48 | 13,27 | 13,27 | 3,59% | - |
| 10.11.2025 | 12,69 | 12,81 | 12,68 | 12,81 | -8,50% | - |
| 07.11.2025 | 13,80 | 14,00 | 13,80 | 14,00 | -6,48% | - |
| 06.11.2025 | 15,17 | 15,17 | 14,97 | 14,97 | -0,27% | - |
| 05.11.2025 | 15,26 | 15,28 | 15,01 | 15,01 | -5,54% | - |
| 04.11.2025 | 16,14 | 16,14 | 15,89 | 15,89 | -3,05% | - |
| 03.11.2025 | 16,54 | 16,60 | 16,39 | 16,39 | -0,15% | - |
| 31.10.2025 | 16,29 | 16,42 | 16,03 | 16,42 | 0,52% | - |
| 30.10.2025 | 16,47 | 16,47 | 16,33 | 16,33 | 0,15% | - |
| 29.10.2025 | 16,46 | 16,46 | 16,21 | 16,31 | 3,43% | - |
| 28.10.2025 | 16,39 | 16,39 | 15,77 | 15,77 | -5,26% | - |
| 27.10.2025 | 16,73 | 16,73 | 16,64 | 16,64 | 3,23% | - |
| 24.10.2025 | 16,19 | 16,19 | 16,12 | 16,12 | 4,30% | - |
| 23.10.2025 | 15,55 | 15,55 | 15,46 | 15,46 | 2,05% | - |
| 22.10.2025 | 15,39 | 15,39 | 15,15 | 15,15 | -0,75% | - |
| 21.10.2025 | 15,36 | 15,36 | 15,26 | 15,26 | 3,21% | - |
| 20.10.2025 | 14,91 | 14,91 | 14,79 | 14,79 | 1,62% | - |
| 17.10.2025 | 14,82 | 14,82 | 14,55 | 14,55 | -4,09% | - |
| 16.10.2025 | 15,19 | 15,21 | 15,17 | 15,17 | 3,27% | - |
| 15.10.2025 | 14,86 | 14,87 | 14,69 | 14,69 | 2,87% | - |
| 14.10.2025 | 14,60 | 14,61 | 14,28 | 14,28 | 0,53% | - |
| 13.10.2025 | 14,31 | 14,45 | 14,21 | 14,21 | -3,37% | - |
| 10.10.2025 | 14,82 | 14,82 | 14,70 | 14,70 | 1,73% | - |