11,220$
-2,94%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 11,61 | 11,94 | 11,05 | 11,23 | -2,85% | 1.134.115,00 |
| 11.02.2026 | 12,47 | 12,62 | 11,51 | 11,56 | -6,55% | 1.740.493,00 |
| 10.02.2026 | 12,55 | 12,82 | 12,37 | 12,37 | -0,88% | 876.597,00 |
| 09.02.2026 | 12,26 | 12,76 | 12,17 | 12,48 | 0,65% | 930.460,00 |
| 06.02.2026 | 12,21 | 12,45 | 12,04 | 12,40 | 3,16% | 1.512.562,00 |
| 05.02.2026 | 12,46 | 12,74 | 11,96 | 12,02 | -5,65% | 1.094.752,00 |
| 04.02.2026 | 12,69 | 13,01 | 12,33 | 12,74 | 0,16% | 2.316.390,00 |
| 03.02.2026 | 12,81 | 12,94 | 11,75 | 12,72 | -0,70% | 3.491.380,00 |
| 02.02.2026 | 12,76 | 13,17 | 12,66 | 12,81 | 0,95% | 1.248.748,00 |
| 30.01.2026 | 12,89 | 13,06 | 12,57 | 12,69 | -2,53% | 1.503.301,00 |
| 29.01.2026 | 12,86 | 13,07 | 12,59 | 13,02 | 1,17% | 1.097.831,00 |
| 28.01.2026 | 13,26 | 13,32 | 12,78 | 12,87 | -2,50% | 1.092.812,00 |
| 27.01.2026 | 13,34 | 13,43 | 12,90 | 13,20 | -0,98% | 992.576,00 |
| 26.01.2026 | 13,18 | 13,44 | 13,05 | 13,33 | 2,62% | 1.357.588,00 |
| 23.01.2026 | 13,90 | 13,90 | 12,99 | 12,99 | -6,68% | 926.592,00 |
| 22.01.2026 | 14,06 | 14,26 | 13,82 | 13,92 | 1,98% | 1.039.912,00 |
| 21.01.2026 | 13,40 | 13,86 | 13,34 | 13,65 | 1,87% | 1.009.113,00 |
| 20.01.2026 | 13,60 | 14,05 | 13,32 | 13,40 | -4,90% | 1.055.406,00 |
| 16.01.2026 | 14,02 | 14,10 | 13,79 | 14,09 | 0,71% | 1.217.215,00 |
| 15.01.2026 | 14,01 | 14,22 | 13,80 | 13,99 | 0,43% | 929.952,00 |
| 14.01.2026 | 13,85 | 13,94 | 13,57 | 13,93 | 0,80% | 751.127,00 |
| 13.01.2026 | 13,53 | 13,97 | 13,53 | 13,82 | 2,07% | 1.232.597,00 |
| 12.01.2026 | 13,51 | 13,59 | 13,16 | 13,54 | -0,29% | 1.314.862,00 |
| 09.01.2026 | 13,80 | 13,94 | 13,52 | 13,58 | -1,88% | 1.401.544,00 |
| 08.01.2026 | 13,78 | 13,89 | 13,39 | 13,84 | -0,50% | 1.211.614,00 |
| 07.01.2026 | 13,62 | 14,05 | 13,60 | 13,91 | 1,98% | 1.092.988,00 |
| 06.01.2026 | 13,88 | 14,03 | 13,51 | 13,64 | -1,37% | 1.056.884,00 |
| 05.01.2026 | 13,46 | 14,02 | 13,36 | 13,83 | 4,54% | 1.100.819,00 |
| 02.01.2026 | 14,13 | 14,13 | 13,15 | 13,23 | -5,43% | 1.955.865,00 |
| 31.12.2025 | 13,91 | 14,04 | 13,80 | 13,99 | 0,65% | 852.097,00 |
| 30.12.2025 | 14,00 | 14,14 | 13,87 | 13,90 | -1,49% | 634.373,00 |
| 29.12.2025 | 14,09 | 14,13 | 13,96 | 14,11 | -0,35% | 634.989,00 |
| 26.12.2025 | 14,01 | 14,30 | 13,87 | 14,16 | 0,93% | 642.564,00 |
| 24.12.2025 | 13,84 | 14,10 | 13,83 | 14,03 | 0,72% | 365.511,00 |
| 23.12.2025 | 13,86 | 14,08 | 13,67 | 13,93 | -0,07% | 618.606,00 |
| 22.12.2025 | 14,21 | 14,23 | 13,88 | 13,94 | -0,78% | 829.581,00 |
| 19.12.2025 | 13,91 | 14,27 | 13,89 | 14,05 | 0,86% | 3.213.913,00 |
| 18.12.2025 | 13,53 | 14,06 | 13,53 | 13,93 | 4,50% | 1.426.518,00 |
| 17.12.2025 | 13,60 | 13,85 | 13,26 | 13,33 | -1,33% | 1.322.269,00 |
| 16.12.2025 | 13,42 | 13,68 | 13,31 | 13,51 | 0,67% | 1.458.665,00 |
| 15.12.2025 | 14,19 | 14,29 | 13,37 | 13,42 | -4,62% | 1.585.718,00 |
| 12.12.2025 | 14,48 | 14,48 | 13,75 | 14,07 | -2,49% | 1.457.731,00 |
| 11.12.2025 | 14,30 | 14,48 | 14,11 | 14,43 | 0,49% | 858.197,00 |
| 10.12.2025 | 14,35 | 14,61 | 14,18 | 14,36 | 0,07% | 1.077.767,00 |
| 09.12.2025 | 14,38 | 14,74 | 14,25 | 14,35 | 1,06% | 1.073.360,00 |
| 08.12.2025 | 14,62 | 14,65 | 14,18 | 14,20 | -2,14% | 919.120,00 |
| 05.12.2025 | 14,39 | 14,51 | 14,21 | 14,51 | 0,83% | 761.725,00 |
| 04.12.2025 | 14,29 | 14,39 | 14,07 | 14,39 | 0,84% | 805.828,00 |
| 03.12.2025 | 13,90 | 14,32 | 13,84 | 14,27 | 2,74% | 1.015.208,00 |
| 02.12.2025 | 14,41 | 14,50 | 13,73 | 13,89 | -2,32% | 1.306.377,00 |
| 01.12.2025 | 14,18 | 14,44 | 14,06 | 14,22 | -1,93% | 1.356.629,00 |
| 28.11.2025 | 14,36 | 14,56 | 14,30 | 14,50 | 0,97% | 596.199,00 |
| 26.11.2025 | 14,05 | 14,54 | 13,99 | 14,36 | 1,84% | 1.632.556,00 |
| 25.11.2025 | 13,63 | 14,25 | 13,61 | 14,10 | 3,83% | 1.525.935,00 |
| 24.11.2025 | 13,29 | 13,61 | 13,29 | 13,58 | 1,95% | 1.128.010,00 |
| 21.11.2025 | 12,82 | 13,34 | 12,82 | 13,32 | 3,26% | 1.424.995,00 |
| 20.11.2025 | 13,56 | 13,70 | 12,81 | 12,90 | -3,01% | 1.399.316,00 |
| 19.11.2025 | 13,46 | 13,60 | 13,19 | 13,30 | -0,82% | 983.642,00 |
| 18.11.2025 | 13,62 | 13,82 | 13,38 | 13,41 | -0,89% | 1.099.105,00 |
| 17.11.2025 | 14,04 | 14,13 | 13,33 | 13,53 | -4,31% | 1.743.748,00 |
| 14.11.2025 | 14,69 | 14,89 | 14,12 | 14,14 | -6,17% | 1.646.119,00 |
| 13.11.2025 | 15,36 | 15,61 | 14,97 | 15,07 | -3,27% | 1.609.013,00 |
| 12.11.2025 | 15,49 | 16,00 | 15,49 | 15,58 | 1,10% | 1.423.107,00 |
| 11.11.2025 | 15,68 | 15,73 | 15,18 | 15,41 | -2,28% | 1.781.623,00 |
| 10.11.2025 | 15,14 | 15,81 | 14,92 | 15,77 | 6,34% | 2.547.665,00 |
| 07.11.2025 | 15,97 | 16,36 | 14,82 | 14,83 | -12,46% | 2.930.070,00 |
| 06.11.2025 | 17,64 | 17,76 | 16,85 | 16,94 | -4,35% | 1.194.430,00 |
| 05.11.2025 | 17,66 | 17,84 | 17,37 | 17,71 | -0,23% | 1.259.198,00 |
| 04.11.2025 | 18,60 | 18,60 | 17,48 | 17,75 | -6,43% | 1.401.470,00 |
| 03.11.2025 | 19,35 | 19,35 | 18,75 | 18,97 | -1,91% | 1.176.413,00 |
| 31.10.2025 | 19,08 | 19,37 | 18,94 | 19,34 | 2,17% | 862.779,00 |
| 30.10.2025 | 19,35 | 19,56 | 18,74 | 18,93 | -2,12% | 943.877,00 |
| 29.10.2025 | 19,28 | 19,94 | 18,98 | 19,34 | 0,42% | 1.218.698,00 |
| 28.10.2025 | 19,27 | 19,31 | 18,56 | 19,26 | 0,21% | 1.064.415,00 |
| 27.10.2025 | 19,88 | 19,91 | 19,05 | 19,22 | -1,13% | 1.254.455,00 |
| 24.10.2025 | 19,00 | 19,90 | 18,98 | 19,44 | 3,57% | 1.647.850,00 |
| 23.10.2025 | 18,35 | 18,81 | 18,22 | 18,77 | 2,74% | 1.196.600,00 |
| 22.10.2025 | 18,04 | 18,39 | 17,99 | 18,27 | 1,16% | 905.865,00 |
| 21.10.2025 | 17,88 | 18,18 | 17,70 | 18,06 | -0,28% | 557.555,00 |
| 20.10.2025 | 17,77 | 18,13 | 17,54 | 18,11 | 3,25% | 696.014,00 |
| 17.10.2025 | 17,43 | 17,80 | 17,25 | 17,54 | -0,79% | 694.654,00 |
| 16.10.2025 | 17,98 | 18,04 | 17,59 | 17,68 | -1,23% | 595.384,00 |
| 15.10.2025 | 17,61 | 18,00 | 17,61 | 17,90 | 2,46% | 644.386,00 |
| 14.10.2025 | 16,82 | 17,59 | 16,78 | 17,47 | 1,69% | 991.502,00 |
| 13.10.2025 | 17,09 | 17,33 | 16,95 | 17,18 | 3,06% | 800.817,00 |
| 10.10.2025 | 17,35 | 17,45 | 16,60 | 16,67 | -3,92% | 847.489,00 |
| 09.10.2025 | 17,15 | 17,38 | 16,86 | 17,35 | 0,52% | 842.776,00 |
| 08.10.2025 | 16,97 | 17,31 | 16,88 | 17,26 | 2,19% | 603.465,00 |
| 07.10.2025 | 17,37 | 17,62 | 16,56 | 16,89 | -1,63% | 946.651,00 |
| 06.10.2025 | 17,46 | 17,55 | 16,95 | 17,17 | -0,67% | 893.021,00 |
| 03.10.2025 | 17,29 | 17,81 | 17,28 | 17,29 | 1,20% | 100.308,00 |
| 02.10.2025 | 16,99 | 17,16 | 16,83 | 17,08 | 0,95% | 992.527,00 |
| 01.10.2025 | 16,75 | 17,02 | 16,62 | 16,92 | -0,18% | 1.163.074,00 |
| 30.09.2025 | 17,12 | 17,27 | 16,71 | 16,95 | -1,11% | 1.283.133,00 |
| 29.09.2025 | 17,14 | 17,16 | 16,86 | 17,14 | 0,71% | 1.054.474,00 |
| 26.09.2025 | 16,90 | 17,22 | 16,78 | 17,02 | 0,65% | 980.256,00 |
| 25.09.2025 | 16,85 | 17,00 | 16,49 | 16,91 | -0,82% | 2.091.732,00 |
| 24.09.2025 | 18,00 | 18,00 | 17,04 | 17,05 | -5,23% | 1.417.958,00 |
| 23.09.2025 | 18,67 | 18,75 | 17,99 | 17,99 | -2,97% | 770.721,00 |
| 22.09.2025 | 18,03 | 18,60 | 17,87 | 18,54 | 2,60% | 1.076.171,00 |