14,063€
-1,49%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 14,16 | 14,16 | 13,89 | 13,89 | -2,70% | - |
| 14.08.2025 | 14,55 | 14,57 | 14,28 | 14,28 | -5,62% | - |
| 13.08.2025 | 15,33 | 15,33 | 15,13 | 15,13 | -5,76% | - |
| 12.08.2025 | 14,65 | 16,05 | 14,38 | 16,05 | 14,40% | 150,00 |
| 11.08.2025 | 14,19 | 14,54 | 14,03 | 14,03 | -3,64% | 150,00 |
| 08.08.2025 | 16,01 | 17,01 | 14,48 | 14,56 | 8,17% | - |
| 07.08.2025 | 13,64 | 13,64 | 13,46 | 13,46 | 0,04% | - |
| 06.08.2025 | 13,76 | 13,78 | 13,46 | 13,46 | -1,25% | - |
| 05.08.2025 | 13,81 | 13,81 | 13,63 | 13,63 | 1,57% | - |
| 04.08.2025 | 13,50 | 13,53 | 13,42 | 13,42 | -0,63% | - |
| 01.08.2025 | 13,95 | 13,95 | 13,50 | 13,50 | -2,98% | - |
| 31.07.2025 | 14,09 | 14,12 | 13,92 | 13,92 | 1,98% | - |
| 30.07.2025 | 13,76 | 13,77 | 13,65 | 13,65 | -2,33% | - |
| 29.07.2025 | 13,99 | 14,01 | 13,97 | 13,97 | 3,98% | - |
| 28.07.2025 | 13,73 | 13,77 | 13,44 | 13,44 | -2,40% | - |
| 25.07.2025 | 13,81 | 13,81 | 13,77 | 13,77 | -1,96% | - |
| 24.07.2025 | 14,05 | 14,05 | 14,04 | 14,04 | 5,21% | - |
| 23.07.2025 | 13,66 | 13,66 | 13,35 | 13,35 | -1,07% | - |
| 22.07.2025 | 13,72 | 13,72 | 13,49 | 13,49 | -2,28% | - |
| 21.07.2025 | 13,91 | 13,91 | 13,81 | 13,81 | 1,84% | - |
| 18.07.2025 | 13,84 | 13,84 | 13,56 | 13,56 | -0,40% | - |
| 17.07.2025 | 13,82 | 13,82 | 13,61 | 13,61 | -0,29% | - |
| 16.07.2025 | 13,76 | 13,76 | 13,65 | 13,65 | 0,74% | - |
| 15.07.2025 | 13,72 | 13,72 | 13,55 | 13,55 | 3,24% | - |
| 14.07.2025 | 13,21 | 13,21 | 13,13 | 13,13 | -2,96% | - |
| 11.07.2025 | 13,72 | 13,72 | 13,53 | 13,53 | -0,77% | - |
| 10.07.2025 | 13,83 | 13,85 | 13,63 | 13,63 | -2,71% | - |
| 09.07.2025 | 14,02 | 14,04 | 14,01 | 14,01 | 0,14% | - |
| 08.07.2025 | 14,05 | 14,05 | 13,99 | 13,99 | -6,04% | - |
| 07.07.2025 | 14,94 | 14,95 | 14,89 | 14,89 | 0,07% | - |
| 04.07.2025 | 14,91 | 14,91 | 14,88 | 14,88 | 4,42% | - |
| 03.07.2025 | 14,19 | 14,25 | 14,18 | 14,25 | 0,04% | - |
| 02.07.2025 | 14,42 | 14,42 | 14,25 | 14,25 | 1,75% | - |
| 01.07.2025 | 14,21 | 14,22 | 14,00 | 14,00 | -2,74% | - |
| 30.06.2025 | 14,54 | 14,54 | 14,40 | 14,40 | -1,51% | - |
| 27.06.2025 | 14,68 | 14,69 | 14,62 | 14,62 | 4,43% | - |
| 26.06.2025 | 14,14 | 14,14 | 14,00 | 14,00 | -1,24% | - |
| 25.06.2025 | 14,30 | 14,32 | 14,17 | 14,17 | 0,18% | - |
| 24.06.2025 | 14,59 | 14,59 | 14,15 | 14,15 | -3,12% | - |
| 23.06.2025 | 14,65 | 14,71 | 14,60 | 14,60 | -0,58% | - |
| 20.06.2025 | 14,73 | 14,76 | 14,69 | 14,69 | -0,27% | - |
| 19.06.2025 | 14,80 | 14,80 | 14,73 | 14,73 | 0,75% | - |
| 18.06.2025 | 14,84 | 14,84 | 14,62 | 14,62 | 1,39% | - |
| 17.06.2025 | 14,65 | 14,65 | 14,42 | 14,42 | -3,90% | - |
| 16.06.2025 | 14,62 | 15,00 | 14,62 | 15,00 | 6,88% | 80,00 |
| 13.06.2025 | 14,17 | 14,19 | 14,04 | 14,04 | -1,72% | - |
| 12.06.2025 | 14,56 | 14,58 | 14,28 | 14,28 | -2,76% | - |
| 11.06.2025 | 14,75 | 14,76 | 14,69 | 14,69 | -0,81% | - |
| 10.06.2025 | 14,99 | 15,02 | 14,81 | 14,81 | 3,57% | - |
| 09.06.2025 | 14,48 | 14,50 | 14,30 | 14,30 | 1,35% | - |
| 06.06.2025 | 14,05 | 14,11 | 14,05 | 14,11 | 6,13% | - |
| 05.06.2025 | 12,64 | 13,29 | 12,64 | 13,29 | 5,98% | - |
| 04.06.2025 | 12,73 | 12,73 | 12,54 | 12,54 | 1,13% | - |
| 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% | - |