12,285€
-0,20%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 12,92 | 12,92 | 12,31 | 12,31 | -4,76% | 200,00 |
| 04.03.2026 | 12,93 | 12,93 | 12,93 | 12,93 | 4,61% | 304,00 |
| 03.03.2026 | 12,82 | 13,14 | 12,36 | 12,36 | -6,54% | 2.433,00 |
| 02.03.2026 | 13,24 | 13,56 | 12,58 | 13,22 | -1,38% | 2.413,00 |
| 27.02.2026 | 12,24 | 13,85 | 11,91 | 13,41 | 28,22% | 2.481,00 |
| 26.02.2026 | 10,46 | 10,46 | 10,46 | 10,46 | 5,71% | 100,00 |
| 25.02.2026 | 9,89 | 9,89 | 9,89 | 9,89 | -1,28% | 10,00 |
| 24.02.2026 | 9,72 | 10,12 | 9,67 | 10,02 | 3,40% | - |
| 23.02.2026 | 9,78 | 9,88 | 9,64 | 9,69 | -3,88% | - |
| 20.02.2026 | 9,90 | 10,16 | 9,79 | 10,08 | 1,60% | - |
| 19.02.2026 | 9,73 | 9,96 | 9,68 | 9,92 | 0,73% | - |
| 18.02.2026 | 9,86 | 9,99 | 9,79 | 9,85 | 1,54% | - |
| 17.02.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 0,82% | 114,00 |
| 16.02.2026 | 9,61 | 9,64 | 9,61 | 9,62 | 0,49% | - |
| 13.02.2026 | 9,57 | 9,57 | 9,57 | 9,57 | 0,78% | 40,00 |
| 12.02.2026 | 9,41 | 9,50 | 9,41 | 9,50 | -5,00% | 35,00 |
| 11.02.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -5,70% | 350,00 |
| 10.02.2026 | 10,61 | 10,61 | 10,61 | 10,61 | 0,81% | 4,00 |
| 09.02.2026 | 10,52 | 10,52 | 10,52 | 10,52 | 2,09% | 300,00 |
| 06.02.2026 | 10,31 | 10,31 | 10,31 | 10,31 | -3,24% | 25,00 |
| 05.02.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -2,25% | 1,00 |
| 04.02.2026 | 10,78 | 11,03 | 10,57 | 10,90 | 4,81% | - |
| 03.02.2026 | 11,05 | 11,05 | 9,91 | 10,40 | -5,93% | 1.173,00 |
| 02.02.2026 | 10,77 | 11,05 | 10,77 | 11,05 | 2,10% | 62,00 |
| 30.01.2026 | 10,82 | 10,96 | 10,66 | 10,82 | 0,74% | - |
| 29.01.2026 | 10,76 | 10,84 | 10,55 | 10,74 | -1,83% | - |
| 28.01.2026 | 11,01 | 11,18 | 10,91 | 10,94 | 0,39% | - |
| 27.01.2026 | 11,23 | 11,29 | 10,87 | 10,90 | -1,98% | - |
| 26.01.2026 | 11,08 | 11,39 | 10,92 | 11,12 | -5,64% | - |
| 23.01.2026 | 11,79 | 11,79 | 11,79 | 11,79 | -0,38% | 46,00 |
| 22.01.2026 | 11,83 | 11,83 | 11,83 | 11,83 | 5,30% | 40,00 |
| 21.01.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -5,59% | 80,00 |
| 20.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,16% | 98,00 |
| 19.01.2026 | 12,01 | 12,07 | 11,97 | 12,04 | 0,84% | - |
| 16.01.2026 | 12,07 | 12,20 | 11,88 | 11,94 | -1,06% | - |
| 15.01.2026 | 11,97 | 12,24 | 11,97 | 12,07 | 2,16% | - |
| 14.01.2026 | 11,84 | 11,91 | 11,65 | 11,81 | -1,27% | - |
| 13.01.2026 | 11,60 | 11,98 | 11,57 | 11,97 | 5,05% | - |
| 12.01.2026 | 11,39 | 11,39 | 11,39 | 11,39 | -3,62% | 710,00 |
| 09.01.2026 | 11,88 | 12,01 | 11,64 | 11,82 | 0,38% | - |
| 08.01.2026 | 11,88 | 11,95 | 11,51 | 11,77 | -0,57% | - |
| 07.01.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 1,87% | 9,00 |
| 06.01.2026 | 11,79 | 11,95 | 11,62 | 11,62 | -1,96% | - |
| 05.01.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -1,74% | 505,00 |
| 02.01.2026 | 12,07 | 12,07 | 12,07 | 12,07 | 1,86% | 1,00 |
| 30.12.2025 | 11,84 | 11,85 | 11,84 | 11,85 | -0,94% | 184,00 |
| 29.12.2025 | 12,03 | 12,11 | 11,72 | 11,96 | 2,11% | - |
| 23.12.2025 | 11,83 | 12,02 | 11,62 | 11,71 | -2,94% | - |
| 22.12.2025 | 11,96 | 12,07 | 11,96 | 12,07 | 1,22% | 326,00 |
| 19.12.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,63% | 30,00 |
| 18.12.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 2,98% | 15,00 |
| 17.12.2025 | 11,56 | 11,77 | 11,36 | 11,50 | 0,02% | - |
| 16.12.2025 | 11,55 | 11,55 | 11,50 | 11,50 | -2,62% | 178,00 |
| 15.12.2025 | 12,04 | 12,30 | 11,72 | 11,81 | -1,42% | - |
| 12.12.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -1,50% | 93,00 |
| 11.12.2025 | 12,28 | 12,29 | 11,97 | 12,16 | -1,12% | - |
| 10.12.2025 | 12,31 | 12,38 | 12,10 | 12,30 | -1,36% | - |
| 09.12.2025 | 12,10 | 12,47 | 12,10 | 12,47 | 1,38% | 414,00 |
| 08.12.2025 | 12,62 | 12,62 | 12,30 | 12,30 | -0,32% | 10,00 |
| 05.12.2025 | 12,33 | 12,44 | 12,21 | 12,34 | 1,31% | - |
| 04.12.2025 | 12,25 | 12,25 | 12,06 | 12,18 | 0,66% | - |
| 03.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,06% | 200,00 |
| 02.12.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -1,20% | 93,00 |
| 01.12.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 0,87% | 1,00 |
| 28.11.2025 | 12,43 | 12,45 | 12,40 | 12,40 | 0,24% | - |
| 27.11.2025 | 12,39 | 12,40 | 12,36 | 12,37 | 0,92% | - |
| 26.11.2025 | 12,22 | 12,28 | 12,08 | 12,26 | 0,45% | - |
| 25.11.2025 | 12,07 | 12,20 | 12,07 | 12,20 | 4,05% | 40,00 |
| 24.11.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 3,90% | 25,00 |
| 21.11.2025 | 11,15 | 11,44 | 11,15 | 11,29 | -3,83% | - |
| 20.11.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 1,03% | 35,00 |
| 19.11.2025 | 11,42 | 11,62 | 11,42 | 11,62 | -1,78% | 550,00 |
| 18.11.2025 | 11,54 | 11,92 | 11,45 | 11,83 | -4,21% | - |
| 17.11.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,98% | 90,00 |
| 14.11.2025 | 12,71 | 12,71 | 12,23 | 12,23 | -7,94% | 700,00 |
| 13.11.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -1,41% | 20,00 |
| 12.11.2025 | 13,38 | 13,80 | 13,37 | 13,47 | 0,45% | - |
| 11.11.2025 | 13,68 | 13,68 | 13,41 | 13,41 | -1,32% | 481,00 |
| 10.11.2025 | 13,20 | 13,59 | 13,20 | 13,59 | 3,70% | 2.241,00 |
| 07.11.2025 | 14,52 | 14,52 | 13,10 | 13,11 | -11,72% | 988,00 |
| 06.11.2025 | 15,17 | 15,17 | 14,85 | 14,85 | -3,64% | 130,00 |
| 05.11.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 0,03% | 25,00 |
| 04.11.2025 | 16,47 | 16,47 | 15,40 | 15,40 | -9,25% | 650,00 |
| 03.11.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 1,56% | 1,00 |
| 31.10.2025 | 16,48 | 16,73 | 16,33 | 16,71 | 0,94% | - |
| 30.10.2025 | 16,64 | 16,64 | 16,56 | 16,56 | -1,05% | 38,00 |
| 29.10.2025 | 16,56 | 16,73 | 16,56 | 16,73 | 1,83% | 200,00 |
| 28.10.2025 | 16,33 | 16,43 | 16,33 | 16,43 | 0,06% | 170,00 |
| 27.10.2025 | 16,54 | 17,62 | 16,42 | 16,42 | -0,82% | 5.089,00 |
| 24.10.2025 | 16,18 | 16,79 | 16,18 | 16,56 | 4,12% | 670,00 |
| 23.10.2025 | 15,53 | 15,90 | 15,53 | 15,90 | 1,11% | 811,00 |
| 22.10.2025 | 15,57 | 15,87 | 15,31 | 15,73 | 2,44% | - |
| 21.10.2025 | 15,43 | 15,43 | 15,35 | 15,35 | 1,32% | 20,00 |
| 17.10.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,66% | 14,00 |
| 16.10.2025 | 15,18 | 15,18 | 15,05 | 15,05 | -1,38% | 92,00 |
| 15.10.2025 | 15,26 | 15,26 | 15,26 | 15,26 | 1,53% | 100,00 |
| 14.10.2025 | 15,03 | 15,03 | 15,03 | 15,03 | 2,04% | 500,00 |
| 13.10.2025 | 14,73 | 14,73 | 14,73 | 14,73 | 1,59% | 101,00 |
| 10.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,23% | 80,00 |
| 09.10.2025 | 14,68 | 14,68 | 14,68 | 14,68 | 0,89% | 9,00 |