11,295€
4,20%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,41 | 11,56 | 10,62 | 11,39 | 5,07% | - |
| 28.05.2026 | 11,24 | 11,24 | 10,84 | 10,84 | -3,47% | - |
| 27.05.2026 | 11,45 | 11,45 | 11,23 | 11,23 | 0,63% | - |
| 26.05.2026 | 11,26 | 11,26 | 11,16 | 11,16 | 0,09% | - |
| 25.05.2026 | 11,26 | 11,27 | 11,15 | 11,15 | 4,40% | - |
| 22.05.2026 | 10,87 | 10,87 | 10,68 | 10,68 | 0,85% | - |
| 21.05.2026 | 11,07 | 11,09 | 10,59 | 10,59 | -1,03% | - |
| 20.05.2026 | 10,89 | 10,89 | 10,70 | 10,70 | -1,11% | - |
| 19.05.2026 | 11,00 | 11,00 | 10,82 | 10,82 | 2,46% | - |
| 18.05.2026 | 10,39 | 10,56 | 10,39 | 10,56 | 0,57% | - |
| 15.05.2026 | 10,76 | 10,76 | 10,50 | 10,50 | -2,96% | - |
| 14.05.2026 | 10,89 | 10,90 | 10,82 | 10,82 | 0,56% | - |
| 13.05.2026 | 10,91 | 10,92 | 10,76 | 10,76 | -3,76% | - |
| 12.05.2026 | 11,41 | 11,42 | 11,18 | 11,18 | -11,69% | - |
| 11.05.2026 | 12,78 | 12,78 | 12,66 | 12,66 | -10,47% | - |
| 08.05.2026 | 13,82 | 14,14 | 13,82 | 14,14 | 17,15% | - |
| 07.05.2026 | 12,27 | 12,27 | 12,07 | 12,07 | -1,79% | - |
| 06.05.2026 | 12,42 | 12,43 | 12,29 | 12,29 | -0,24% | - |
| 05.05.2026 | 12,49 | 12,49 | 12,32 | 12,32 | 1,99% | - |
| 04.05.2026 | 12,25 | 12,26 | 12,08 | 12,08 | 2,90% | - |
| 30.04.2026 | 11,80 | 11,80 | 11,74 | 11,74 | 0,34% | - |
| 29.04.2026 | 11,83 | 11,83 | 11,70 | 11,70 | -0,93% | - |
| 28.04.2026 | 12,01 | 12,01 | 11,81 | 11,81 | -2,24% | - |
| 27.04.2026 | 12,28 | 12,28 | 12,08 | 12,08 | 2,55% | - |
| 24.04.2026 | 11,97 | 11,97 | 11,78 | 11,78 | -3,44% | - |
| 23.04.2026 | 12,25 | 12,26 | 12,20 | 12,20 | -1,53% | - |
| 22.04.2026 | 12,50 | 12,50 | 12,39 | 12,39 | -0,48% | - |
| 21.04.2026 | 12,57 | 12,58 | 12,45 | 12,45 | -0,48% | - |
| 20.04.2026 | 12,68 | 12,68 | 12,51 | 12,51 | 0,40% | - |
| 17.04.2026 | 12,60 | 12,60 | 12,46 | 12,46 | 3,57% | - |
| 16.04.2026 | 12,16 | 12,17 | 12,03 | 12,03 | 4,52% | - |
| 15.04.2026 | 11,67 | 11,67 | 11,51 | 11,51 | 1,23% | - |
| 14.04.2026 | 11,52 | 11,52 | 11,37 | 11,37 | 4,70% | - |
| 13.04.2026 | 11,03 | 11,03 | 10,86 | 10,86 | 0,00% | - |
| 10.04.2026 | 11,01 | 11,03 | 10,86 | 10,86 | -3,72% | - |
| 09.04.2026 | 11,49 | 11,49 | 11,28 | 11,28 | -7,47% | - |
| 08.04.2026 | 12,27 | 12,27 | 12,19 | 12,19 | 4,46% | - |
| 07.04.2026 | 11,88 | 11,88 | 11,67 | 11,67 | -0,43% | - |
| 02.04.2026 | 11,94 | 11,97 | 11,72 | 11,72 | -2,46% | - |
| 01.04.2026 | 12,20 | 12,20 | 12,02 | 12,02 | 2,65% | - |
| 31.03.2026 | 11,85 | 11,89 | 11,71 | 11,71 | 1,17% | - |
| 30.03.2026 | 11,61 | 11,63 | 11,57 | 11,57 | -1,53% | - |
| 27.03.2026 | 12,13 | 12,13 | 11,75 | 11,75 | -5,70% | - |
| 26.03.2026 | 12,44 | 12,46 | 12,39 | 12,46 | -2,58% | - |
| 25.03.2026 | 12,71 | 12,79 | 12,69 | 12,79 | 2,16% | - |
| 24.03.2026 | 12,45 | 12,52 | 12,42 | 12,52 | 1,75% | - |
| 23.03.2026 | 12,08 | 12,31 | 12,08 | 12,31 | -1,20% | - |
| 20.03.2026 | 12,84 | 12,84 | 12,46 | 12,46 | 1,47% | - |
| 19.03.2026 | 12,37 | 12,37 | 12,28 | 12,28 | -0,12% | - |
| 18.03.2026 | 12,24 | 12,29 | 12,22 | 12,29 | 2,08% | - |
| 17.03.2026 | 11,96 | 12,04 | 11,96 | 12,04 | 1,86% | - |
| 16.03.2026 | 11,91 | 11,91 | 11,82 | 11,82 | 0,90% | - |
| 13.03.2026 | 11,69 | 11,73 | 11,69 | 11,72 | -1,51% | - |
| 12.03.2026 | 12,02 | 12,03 | 11,90 | 11,90 | 2,63% | - |
| 11.03.2026 | 11,84 | 11,84 | 11,59 | 11,59 | -1,28% | - |
| 10.03.2026 | 12,09 | 12,10 | 11,74 | 11,74 | -3,14% | - |
| 09.03.2026 | 11,68 | 12,12 | 11,64 | 12,12 | 3,68% | 22,00 |
| 06.03.2026 | 12,13 | 12,13 | 11,69 | 11,69 | -7,41% | - |
| 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% | - |