11,830$
-1,99%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 11,91 | 12,07 | 11,72 | 11,82 | -2,07% | 1.235.774,00 |
| 13.10.2026 | 12,10 | 12,27 | 11,94 | 12,07 | -0,33% | 2.117.402,00 |
| 12.10.2026 | 12,46 | 12,49 | 12,09 | 12,11 | -2,34% | 1.527.964,00 |
| 09.10.2026 | 12,17 | 12,42 | 12,06 | 12,40 | 2,06% | 1.042.223,00 |
| 08.10.2026 | 11,90 | 12,21 | 11,81 | 12,15 | 1,67% | 1.866.349,00 |
| 07.10.2026 | 12,54 | 12,54 | 11,62 | 11,95 | -6,64% | 3.421.394,00 |
| 06.10.2026 | 12,73 | 12,82 | 12,54 | 12,80 | 1,67% | 958.582,00 |
| 05.10.2026 | 12,76 | 13,00 | 12,59 | 12,59 | -1,49% | 1.439.967,00 |
| 02.10.2026 | 12,98 | 13,19 | 12,70 | 12,78 | 0,08% | 1.377.210,00 |
| 01.10.2026 | 12,58 | 13,00 | 12,43 | 12,77 | 2,98% | 1.337.170,00 |
| 30.09.2026 | 12,39 | 12,62 | 12,36 | 12,40 | -0,24% | 1.094.183,00 |
| 29.09.2026 | 12,67 | 12,68 | 12,38 | 12,43 | -1,35% | 801.443,00 |
| 28.09.2026 | 12,68 | 12,77 | 12,29 | 12,60 | -1,87% | 1.167.927,00 |
| 25.09.2026 | 13,03 | 13,23 | 12,84 | 12,84 | -1,38% | 1.119.127,00 |
| 24.09.2026 | 13,33 | 13,65 | 12,85 | 13,02 | -4,69% | 1.777.442,00 |
| 23.09.2026 | 13,40 | 13,78 | 13,01 | 13,66 | 1,86% | 1.259.374,00 |
| 22.09.2026 | 13,55 | 13,55 | 13,16 | 13,41 | 0,60% | 706.997,00 |
| 21.09.2026 | 13,38 | 13,55 | 13,22 | 13,33 | 0,68% | 808.210,00 |
| 18.09.2026 | 13,42 | 13,47 | 13,13 | 13,24 | -0,82% | 2.176.178,00 |
| 17.09.2026 | 13,62 | 13,78 | 13,27 | 13,35 | -0,37% | 910.934,00 |
| 16.09.2026 | 13,62 | 13,85 | 13,30 | 13,40 | -0,89% | 1.062.835,00 |
| 15.09.2026 | 13,83 | 13,97 | 13,42 | 13,52 | -1,74% | 1.394.749,00 |
| 14.09.2026 | 13,07 | 13,83 | 13,01 | 13,76 | 4,32% | 1.094.092,00 |
| 11.09.2026 | 13,22 | 13,35 | 13,08 | 13,19 | 1,46% | 818.713,00 |
| 10.09.2026 | 13,00 | 13,50 | 12,95 | 13,00 | -0,99% | 950.539,00 |
| 09.09.2026 | 13,97 | 14,19 | 12,92 | 13,13 | -6,95% | 2.242.403,00 |
| 08.09.2026 | 14,10 | 14,38 | 13,80 | 14,11 | 1,00% | 2.034.880,00 |
| 04.09.2026 | 13,43 | 13,97 | 13,17 | 13,97 | 3,64% | 1.469.510,00 |
| 03.09.2026 | 13,20 | 13,50 | 13,00 | 13,48 | 3,37% | 1.210.058,00 |
| 02.09.2026 | 12,64 | 13,16 | 12,52 | 13,04 | 3,74% | 1.530.418,00 |
| 01.09.2026 | 12,93 | 12,99 | 12,38 | 12,57 | -4,41% | 1.348.280,00 |
| 31.08.2026 | 12,84 | 13,33 | 12,82 | 13,15 | 2,02% | 1.258.360,00 |
| 28.08.2026 | 13,15 | 13,25 | 12,85 | 12,89 | -1,38% | 1.088.188,00 |
| 27.08.2026 | 13,18 | 13,41 | 13,04 | 13,07 | 0,08% | 1.285.276,00 |
| 26.08.2026 | 13,30 | 13,45 | 12,92 | 13,06 | -1,95% | 770.903,00 |
| 25.08.2026 | 13,23 | 13,42 | 13,16 | 13,32 | 1,76% | 675.389,00 |
| 24.08.2026 | 13,12 | 13,43 | 13,06 | 13,09 | -0,08% | 761.632,00 |
| 21.08.2026 | 13,08 | 13,13 | 12,84 | 13,10 | 0,46% | 1.157.058,00 |
| 20.08.2026 | 13,54 | 13,68 | 13,03 | 13,04 | -3,91% | 1.284.084,00 |
| 19.08.2026 | 13,51 | 13,65 | 13,21 | 13,57 | 1,42% | 980.945,00 |
| 18.08.2026 | 13,58 | 13,82 | 13,36 | 13,38 | -2,41% | 1.224.731,00 |
| 17.08.2026 | 14,24 | 14,37 | 13,66 | 13,71 | -4,33% | 1.465.167,00 |
| 14.08.2026 | 14,34 | 14,66 | 14,20 | 14,33 | -0,14% | 820.365,00 |
| 13.08.2026 | 14,07 | 14,37 | 14,04 | 14,35 | 3,02% | 1.242.693,00 |
| 12.08.2026 | 14,84 | 14,98 | 13,91 | 13,93 | -5,43% | 1.743.670,00 |
| 11.08.2026 | 14,44 | 15,00 | 14,44 | 14,73 | 0,00% | 1.515.891,00 |
| 10.08.2026 | 15,01 | 15,36 | 13,70 | 14,73 | -3,28% | 3.363.830,00 |
| 07.08.2026 | 15,98 | 16,61 | 14,86 | 15,23 | -1,55% | 2.594.270,00 |
| 06.08.2026 | 15,77 | 15,85 | 15,43 | 15,47 | -2,89% | 1.228.837,00 |
| 05.08.2026 | 16,00 | 16,00 | 15,70 | 15,93 | 0,00% | 1.075.711,00 |
| 04.08.2026 | 15,12 | 16,00 | 15,03 | 15,93 | 6,27% | 1.204.808,00 |
| 03.08.2026 | 14,86 | 15,08 | 14,67 | 14,99 | 1,83% | 922.899,00 |
| 31.07.2026 | 14,50 | 14,92 | 14,41 | 14,72 | 1,73% | 1.139.199,00 |
| 30.07.2026 | 14,51 | 14,80 | 14,20 | 14,47 | -0,28% | 1.389.782,00 |
| 29.07.2026 | 14,21 | 14,83 | 14,21 | 14,51 | 1,97% | 1.042.437,00 |
| 28.07.2026 | 13,86 | 14,45 | 13,51 | 14,23 | 2,52% | 1.283.579,00 |
| 27.07.2026 | 13,27 | 13,96 | 13,27 | 13,88 | 7,85% | 1.220.163,00 |
| 24.07.2026 | 12,70 | 13,05 | 12,49 | 12,87 | 2,71% | 1.102.151,00 |
| 23.07.2026 | 12,83 | 12,89 | 12,38 | 12,53 | -3,09% | 968.166,00 |
| 22.07.2026 | 13,24 | 13,32 | 12,82 | 12,93 | -2,34% | 803.384,00 |
| 21.07.2026 | 13,23 | 13,45 | 13,05 | 13,24 | 0,30% | 867.888,00 |
| 20.07.2026 | 13,18 | 13,40 | 13,02 | 13,20 | -0,83% | 772.583,00 |
| 17.07.2026 | 12,86 | 13,45 | 12,74 | 13,31 | 1,76% | 1.277.285,00 |
| 16.07.2026 | 12,80 | 13,09 | 12,66 | 13,08 | 1,87% | 795.991,00 |
| 15.07.2026 | 13,33 | 13,39 | 12,74 | 12,84 | -2,65% | 811.936,00 |
| 14.07.2026 | 13,11 | 13,21 | 12,91 | 13,19 | 0,61% | 875.445,00 |
| 13.07.2026 | 13,03 | 13,19 | 12,75 | 13,11 | 0,85% | 815.906,00 |
| 10.07.2026 | 13,22 | 13,37 | 12,76 | 13,00 | -0,76% | 892.328,00 |
| 09.07.2026 | 12,75 | 13,19 | 12,50 | 13,10 | 2,34% | 952.675,00 |
| 08.07.2026 | 13,23 | 13,23 | 12,44 | 12,80 | -2,81% | 1.382.243,00 |
| 07.07.2026 | 13,51 | 13,92 | 13,02 | 13,17 | -0,15% | 2.346.145,00 |
| 06.07.2026 | 12,88 | 13,39 | 12,64 | 13,19 | 1,62% | 1.302.406,00 |
| 02.07.2026 | 13,46 | 13,58 | 12,71 | 12,98 | -4,21% | 1.223.600,00 |
| 01.07.2026 | 13,63 | 14,01 | 13,52 | 13,55 | 0,52% | 1.343.019,00 |
| 30.06.2026 | 12,85 | 13,65 | 12,75 | 13,48 | 3,30% | 1.302.434,00 |
| 29.06.2026 | 12,57 | 13,21 | 12,32 | 13,05 | 4,15% | 1.456.759,00 |
| 26.06.2026 | 12,31 | 12,83 | 12,31 | 12,53 | 1,29% | 3.116.978,00 |
| 25.06.2026 | 12,61 | 12,95 | 12,29 | 12,37 | -0,40% | 891.606,00 |
| 24.06.2026 | 12,70 | 12,91 | 12,38 | 12,42 | -3,04% | 1.094.127,00 |
| 23.06.2026 | 13,12 | 13,32 | 12,60 | 12,81 | -3,10% | 1.276.069,00 |
| 22.06.2026 | 12,95 | 13,26 | 12,84 | 13,22 | 1,23% | 886.644,00 |
| 18.06.2026 | 12,76 | 13,19 | 12,66 | 13,06 | 2,92% | 2.461.446,00 |
| 17.06.2026 | 13,26 | 13,52 | 12,63 | 12,69 | -4,23% | 1.162.612,00 |
| 16.06.2026 | 13,39 | 13,48 | 13,21 | 13,25 | 0,30% | 868.178,00 |
| 15.06.2026 | 13,01 | 13,49 | 12,88 | 13,21 | 2,24% | 1.175.228,00 |
| 12.06.2026 | 12,77 | 13,01 | 12,57 | 12,92 | 1,65% | 990.514,00 |
| 11.06.2026 | 12,32 | 12,77 | 12,15 | 12,71 | 3,17% | 792.110,00 |
| 10.06.2026 | 12,68 | 12,95 | 12,27 | 12,32 | -3,52% | 1.000.924,00 |
| 09.06.2026 | 12,64 | 12,91 | 12,48 | 12,77 | 0,79% | 993.823,00 |
| 08.06.2026 | 12,77 | 12,95 | 12,66 | 12,67 | -1,02% | 813.861,00 |
| 05.06.2026 | 12,85 | 13,21 | 12,71 | 12,80 | -1,01% | 1.102.841,00 |
| 04.06.2026 | 13,03 | 13,28 | 12,73 | 12,93 | 0,23% | 852.881,00 |
| 03.06.2026 | 13,29 | 13,35 | 12,68 | 12,90 | -3,52% | 1.042.242,00 |
| 02.06.2026 | 13,59 | 13,69 | 13,14 | 13,37 | -2,83% | 1.168.163,00 |
| 01.06.2026 | 13,37 | 13,89 | 13,31 | 13,76 | 3,15% | 1.892.794,00 |
| 29.05.2026 | 13,31 | 13,41 | 13,16 | 13,34 | 0,53% | 1.323.478,00 |
| 28.05.2026 | 13,24 | 13,43 | 13,09 | 13,27 | 0,45% | 717.615,00 |
| 27.05.2026 | 13,51 | 13,80 | 13,21 | 13,21 | -1,93% | 1.031.581,00 |
| 26.05.2026 | 13,21 | 13,55 | 13,02 | 13,47 | 2,36% | 1.300.480,00 |
| 22.05.2026 | 12,92 | 13,22 | 12,82 | 13,16 | 3,38% | 952.400,00 |