16,190$
10,89%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 15,50 | 16,29 | 14,60 | 16,21 | 11,03% | 2.296.999,00 |
| 04.06.2025 | 14,67 | 14,78 | 14,53 | 14,60 | -0,41% | 470.156,00 |
| 03.06.2025 | 14,50 | 14,72 | 14,40 | 14,66 | 1,38% | 573.579,00 |
| 02.06.2025 | 14,25 | 14,50 | 14,04 | 14,46 | 0,98% | 1.049.590,00 |
| 30.05.2025 | 13,58 | 14,47 | 13,57 | 14,32 | 4,15% | 1.930.935,00 |
| 29.05.2025 | 13,67 | 13,84 | 13,43 | 13,75 | 1,48% | 737.245,00 |
| 28.05.2025 | 13,67 | 13,68 | 13,40 | 13,55 | -1,17% | 830.433,00 |
| 27.05.2025 | 13,55 | 13,71 | 13,38 | 13,71 | 3,08% | 593.644,00 |
| 23.05.2025 | 13,39 | 13,47 | 13,26 | 13,30 | -1,99% | 481.657,00 |
| 22.05.2025 | 13,61 | 13,69 | 13,53 | 13,57 | -0,51% | 411.033,00 |
| 21.05.2025 | 13,52 | 13,87 | 13,50 | 13,64 | 0,07% | 687.149,00 |
| 20.05.2025 | 13,52 | 13,74 | 13,45 | 13,63 | 0,00% | 422.112,00 |
| 19.05.2025 | 13,43 | 13,77 | 13,39 | 13,63 | -0,58% | 571.889,00 |
| 16.05.2025 | 13,83 | 13,93 | 13,62 | 13,71 | -0,58% | 682.366,00 |
| 15.05.2025 | 13,67 | 13,80 | 13,45 | 13,79 | 0,36% | 817.867,00 |
| 14.05.2025 | 13,54 | 13,79 | 13,47 | 13,74 | 0,15% | 788.566,00 |
| 13.05.2025 | 13,34 | 13,85 | 13,13 | 13,72 | 2,93% | 1.086.061,00 |
| 12.05.2025 | 12,57 | 13,35 | 12,26 | 13,33 | 7,24% | 1.659.048,00 |
| 09.05.2025 | 11,68 | 12,48 | 11,59 | 12,43 | 16,82% | 1.630.711,00 |
| 08.05.2025 | 10,64 | 11,30 | 10,30 | 10,64 | 2,31% | 1.358.522,00 |
| 07.05.2025 | 10,42 | 10,46 | 10,20 | 10,40 | 0,58% | 598.312,00 |
| 06.05.2025 | 10,09 | 10,41 | 10,00 | 10,34 | 0,88% | 685.105,00 |
| 05.05.2025 | 10,22 | 10,53 | 10,15 | 10,25 | -0,97% | 630.806,00 |
| 02.05.2025 | 10,20 | 10,45 | 10,16 | 10,35 | 2,58% | 465.228,00 |
| 01.05.2025 | 9,93 | 10,16 | 9,81 | 10,09 | 2,64% | 640.611,00 |
| 30.04.2025 | 9,59 | 9,88 | 9,40 | 9,83 | -1,01% | 661.659,00 |
| 29.04.2025 | 9,89 | 10,06 | 9,79 | 9,93 | 0,30% | 489.107,00 |
| 28.04.2025 | 9,96 | 9,96 | 9,67 | 9,90 | -0,20% | 543.294,00 |
| 25.04.2025 | 9,65 | 9,93 | 9,59 | 9,92 | 1,85% | 425.500,00 |
| 24.04.2025 | 9,43 | 9,76 | 9,39 | 9,74 | 3,73% | 465.928,00 |
| 23.04.2025 | 9,64 | 9,73 | 9,32 | 9,39 | 1,62% | 489.307,00 |
| 22.04.2025 | 9,07 | 9,35 | 9,05 | 9,24 | 2,55% | 616.936,00 |
| 21.04.2025 | 9,05 | 9,12 | 8,78 | 9,01 | -2,17% | 538.985,00 |
| 17.04.2025 | 9,21 | 9,33 | 8,98 | 9,21 | 0,55% | 506.085,00 |
| 16.04.2025 | 9,07 | 9,31 | 8,98 | 9,16 | -0,22% | 523.389,00 |
| 15.04.2025 | 9,06 | 9,22 | 9,00 | 9,18 | 1,21% | 580.513,00 |
| 14.04.2025 | 9,29 | 9,35 | 8,83 | 9,07 | 2,14% | 815.400,00 |
| 11.04.2025 | 8,79 | 8,99 | 8,50 | 8,88 | 0,57% | 919.069,00 |
| 10.04.2025 | 8,98 | 9,19 | 8,72 | 8,83 | -6,36% | 903.769,00 |
| 09.04.2025 | 8,43 | 9,88 | 8,37 | 9,43 | 12,13% | 1.132.161,00 |
| 08.04.2025 | 9,09 | 9,11 | 8,13 | 8,41 | -3,44% | 1.180.449,00 |
| 07.04.2025 | 7,99 | 9,07 | 7,94 | 8,71 | 2,83% | 1.455.363,00 |
| 04.04.2025 | 8,22 | 8,48 | 7,84 | 8,47 | -0,47% | 1.356.935,00 |
| 03.04.2025 | 9,00 | 9,00 | 8,34 | 8,51 | -11,63% | 1.172.287,00 |
| 02.04.2025 | 9,61 | 9,81 | 9,43 | 9,63 | -1,23% | 1.053.367,00 |
| 01.04.2025 | 9,80 | 9,95 | 9,66 | 9,75 | -1,22% | 802.681,00 |
| 31.03.2025 | 10,10 | 10,11 | 9,77 | 9,87 | -3,80% | 889.013,00 |
| 28.03.2025 | 10,43 | 10,45 | 10,04 | 10,26 | -2,01% | 1.034.835,00 |
| 27.03.2025 | 10,66 | 10,82 | 10,46 | 10,47 | -2,24% | 759.070,00 |
| 26.03.2025 | 10,63 | 10,74 | 10,49 | 10,71 | 1,42% | 683.808,00 |
| 25.03.2025 | 10,87 | 10,87 | 10,55 | 10,56 | -2,85% | 861.527,00 |
| 24.03.2025 | 10,77 | 10,94 | 10,76 | 10,87 | 3,23% | 703.002,00 |
| 21.03.2025 | 10,46 | 10,74 | 10,34 | 10,53 | -1,59% | 1.425.323,00 |
| 20.03.2025 | 10,75 | 11,07 | 10,58 | 10,70 | -1,56% | 1.309.707,00 |
| 19.03.2025 | 10,64 | 10,96 | 10,53 | 10,87 | 2,55% | 955.184,00 |
| 18.03.2025 | 10,98 | 10,98 | 10,50 | 10,60 | -3,99% | 1.156.641,00 |
| 17.03.2025 | 10,70 | 11,21 | 10,59 | 11,04 | 3,86% | 674.059,00 |
| 14.03.2025 | 10,70 | 10,87 | 10,51 | 10,63 | 0,95% | 1.058.007,00 |
| 13.03.2025 | 10,65 | 10,68 | 10,25 | 10,53 | -0,75% | 978.226,00 |
| 12.03.2025 | 10,99 | 11,18 | 10,54 | 10,61 | -2,93% | 899.417,00 |
| 11.03.2025 | 10,98 | 11,39 | 10,88 | 10,93 | -0,36% | 1.133.810,00 |
| 10.03.2025 | 11,60 | 11,63 | 10,86 | 10,97 | -7,19% | 1.458.084,00 |
| 07.03.2025 | 11,80 | 11,98 | 11,51 | 11,82 | -0,25% | 1.216.456,00 |
| 06.03.2025 | 11,91 | 12,36 | 11,80 | 11,85 | -3,50% | 1.251.995,00 |
| 05.03.2025 | 11,70 | 12,33 | 11,70 | 12,28 | 3,72% | 1.174.633,00 |
| 04.03.2025 | 11,91 | 12,04 | 11,08 | 11,84 | -2,55% | 1.937.872,00 |
| 03.03.2025 | 14,14 | 14,26 | 12,07 | 12,15 | -15,51% | 3.018.027,00 |
| 28.02.2025 | 12,53 | 14,47 | 12,39 | 14,38 | 20,64% | 2.927.186,00 |
| 27.02.2025 | 11,95 | 12,20 | 11,64 | 11,92 | 0,34% | 1.484.314,00 |
| 26.02.2025 | 11,78 | 12,02 | 11,59 | 11,88 | 1,02% | 912.237,00 |
| 25.02.2025 | 11,57 | 11,88 | 11,41 | 11,76 | 1,82% | 854.181,00 |
| 24.02.2025 | 11,41 | 11,62 | 11,31 | 11,55 | 0,70% | 617.007,00 |
| 21.02.2025 | 11,39 | 11,59 | 11,21 | 11,47 | 2,05% | 657.061,00 |
| 20.02.2025 | 11,39 | 11,39 | 11,02 | 11,24 | -1,66% | 664.014,00 |
| 19.02.2025 | 11,63 | 11,71 | 11,36 | 11,43 | -1,80% | 682.258,00 |
| 18.02.2025 | 11,61 | 11,77 | 11,50 | 11,64 | 0,43% | 466.678,00 |
| 14.02.2025 | 11,41 | 11,60 | 11,35 | 11,59 | 0,96% | 301.240,00 |
| 13.02.2025 | 11,30 | 11,51 | 11,19 | 11,48 | 1,95% | 464.110,00 |
| 12.02.2025 | 11,21 | 11,39 | 10,98 | 11,26 | -2,26% | 631.354,00 |
| 11.02.2025 | 11,49 | 11,68 | 11,41 | 11,52 | -0,35% | 442.562,00 |
| 10.02.2025 | 11,25 | 11,59 | 11,15 | 11,56 | 3,40% | 404.169,00 |
| 07.02.2025 | 11,36 | 11,46 | 11,02 | 11,18 | -1,76% | 535.250,00 |
| 06.02.2025 | 11,60 | 11,69 | 11,12 | 11,38 | -1,22% | 916.588,00 |
| 05.02.2025 | 11,67 | 11,74 | 11,49 | 11,52 | -0,86% | 800.025,00 |
| 04.02.2025 | 11,12 | 11,62 | 11,12 | 11,62 | 3,47% | 684.885,00 |
| 03.02.2025 | 11,11 | 11,42 | 11,00 | 11,23 | -4,10% | 676.817,00 |
| 31.01.2025 | 11,67 | 11,97 | 11,62 | 11,71 | 0,26% | 523.605,00 |
| 30.01.2025 | 12,00 | 12,21 | 11,65 | 11,68 | -0,34% | 408.513,00 |
| 29.01.2025 | 11,87 | 11,96 | 11,42 | 11,72 | -1,68% | 766.185,00 |
| 28.01.2025 | 11,71 | 12,09 | 11,46 | 11,92 | 1,79% | 801.404,00 |
| 27.01.2025 | 11,61 | 11,81 | 11,47 | 11,71 | -1,10% | 1.157.606,00 |
| 24.01.2025 | 12,03 | 12,25 | 11,73 | 11,84 | -1,33% | 976.551,00 |
| 23.01.2025 | 11,66 | 12,05 | 11,66 | 12,00 | 1,44% | 987.031,00 |
| 22.01.2025 | 12,18 | 12,39 | 11,74 | 11,83 | -2,95% | 845.998,00 |
| 21.01.2025 | 11,93 | 12,35 | 11,93 | 12,19 | 3,04% | 973.756,00 |
| 17.01.2025 | 12,06 | 12,15 | 11,68 | 11,83 | -1,00% | 862.176,00 |
| 16.01.2025 | 11,77 | 11,99 | 11,59 | 11,95 | 2,84% | 727.835,00 |
| 15.01.2025 | 11,85 | 11,98 | 11,56 | 11,62 | 0,61% | 648.717,00 |
| 14.01.2025 | 11,69 | 11,89 | 11,20 | 11,55 | 1,94% | 557.036,00 |
| 13.01.2025 | 11,20 | 11,39 | 10,87 | 11,33 | -1,22% | 622.225,00 |