8,738€
3,72%
Echtzeit-Aktienkurs Arlo Technologies
Bid:
Ask:
Aktienkurse zur Arlo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,59 | 8,60 | 8,42 | 8,56 | 1,55% | - |
| 24.04.2025 | 8,24 | 8,46 | 8,16 | 8,43 | 1,70% | - |
| 23.04.2025 | 8,31 | 8,55 | 8,28 | 8,28 | 3,25% | - |
| 22.04.2025 | 7,96 | 8,10 | 7,91 | 8,02 | 1,39% | - |
| 17.04.2025 | 8,17 | 8,21 | 7,90 | 7,91 | -3,29% | - |
| 16.04.2025 | 8,00 | 8,20 | 7,93 | 8,18 | 0,79% | - |
| 15.04.2025 | 8,00 | 8,14 | 7,89 | 8,12 | 4,61% | - |
| 14.04.2025 | 7,76 | 7,76 | 7,76 | 7,76 | 3,19% | 150,00 |
| 11.04.2025 | 7,94 | 7,94 | 7,50 | 7,52 | -11,80% | - |
| 10.04.2025 | 8,53 | 8,53 | 8,53 | 8,53 | 8,45% | 250,00 |
| 09.04.2025 | 7,75 | 7,86 | 7,75 | 7,86 | -5,93% | 116,00 |
| 08.04.2025 | 8,19 | 8,36 | 8,19 | 8,36 | 6,74% | 285,00 |
| 07.04.2025 | 7,39 | 8,18 | 7,39 | 7,83 | 8,96% | 555,00 |
| 04.04.2025 | 7,54 | 7,54 | 7,19 | 7,19 | -7,62% | 526,00 |
| 03.04.2025 | 8,21 | 8,31 | 7,51 | 7,78 | -12,38% | - |
| 02.04.2025 | 8,92 | 8,92 | 8,88 | 8,88 | -3,83% | 111,00 |
| 01.04.2025 | 9,23 | 9,23 | 9,23 | 9,23 | 0,70% | 2,00 |
| 31.03.2025 | 9,16 | 9,17 | 9,16 | 9,17 | -3,70% | 177,00 |
| 28.03.2025 | 9,52 | 9,52 | 9,52 | 9,52 | -2,42% | 1.919,00 |
| 27.03.2025 | 9,72 | 9,76 | 9,72 | 9,76 | -0,83% | 1.743,00 |
| 26.03.2025 | 9,77 | 9,94 | 9,73 | 9,84 | -1,11% | - |
| 25.03.2025 | 10,01 | 10,06 | 9,84 | 9,95 | -1,80% | - |
| 24.03.2025 | 10,00 | 10,13 | 10,00 | 10,13 | 2,14% | 10,00 |
| 21.03.2025 | 9,81 | 9,92 | 9,53 | 9,92 | 1,03% | - |
| 20.03.2025 | 10,03 | 10,21 | 9,79 | 9,82 | -0,22% | - |
| 19.03.2025 | 9,72 | 9,88 | 9,68 | 9,84 | 2,21% | - |
| 18.03.2025 | 9,73 | 9,73 | 9,63 | 9,63 | -0,60% | 395,00 |
| 17.03.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -0,68% | 333,00 |
| 14.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,71% | 25,00 |
| 13.03.2025 | 9,51 | 9,59 | 9,51 | 9,59 | -3,70% | 446,00 |
| 12.03.2025 | 10,09 | 10,32 | 9,67 | 9,95 | -1,45% | - |
| 11.03.2025 | 10,15 | 10,15 | 10,10 | 10,10 | 0,40% | 173,00 |
| 10.03.2025 | 10,80 | 10,80 | 10,06 | 10,06 | -5,85% | 3.159,00 |
| 07.03.2025 | 10,97 | 11,01 | 10,69 | 10,69 | -5,36% | - |
| 06.03.2025 | 11,29 | 11,41 | 10,91 | 11,29 | 0,18% | - |
| 05.03.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 5,82% | 8,00 |
| 04.03.2025 | 11,33 | 11,33 | 10,65 | 10,65 | -9,78% | 275,00 |
| 03.03.2025 | 13,95 | 14,09 | 11,81 | 11,81 | -1,63% | 325,00 |
| 28.02.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 4,51% | 139,00 |
| 27.02.2025 | 11,41 | 11,61 | 11,17 | 11,48 | 0,42% | - |
| 26.02.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 4,22% | 200,00 |
| 25.02.2025 | 11,01 | 11,21 | 10,85 | 10,97 | -0,75% | - |
| 24.02.2025 | 11,00 | 11,09 | 10,81 | 11,06 | 0,39% | - |
| 21.02.2025 | 10,71 | 11,03 | 10,71 | 11,01 | 3,74% | - |
| 20.02.2025 | 10,89 | 10,93 | 10,53 | 10,62 | -5,64% | - |
| 19.02.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,45% | 100,00 |
| 18.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,38% | 106,00 |
| 17.02.2025 | 11,07 | 11,10 | 11,03 | 11,05 | 1,08% | - |
| 14.02.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 1,23% | 120,00 |
| 13.02.2025 | 10,81 | 11,09 | 10,78 | 10,80 | 1,41% | - |
| 12.02.2025 | 11,11 | 11,22 | 10,60 | 10,65 | -4,76% | - |
| 11.02.2025 | 11,16 | 11,29 | 11,06 | 11,18 | 1,73% | - |
| 10.02.2025 | 10,72 | 10,99 | 10,72 | 10,99 | 1,85% | 449,00 |
| 07.02.2025 | 10,95 | 11,08 | 10,68 | 10,79 | -0,64% | - |
| 06.02.2025 | 10,98 | 10,98 | 10,86 | 10,86 | -1,54% | 152,00 |
| 05.02.2025 | 11,03 | 11,03 | 11,03 | 11,03 | 0,50% | 1.000,00 |
| 04.02.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,69% | 18,00 |
| 03.02.2025 | 11,44 | 11,44 | 10,90 | 10,90 | -3,41% | 458,00 |
| 31.01.2025 | 11,40 | 11,44 | 11,29 | 11,29 | -1,68% | 748,00 |
| 30.01.2025 | 11,40 | 11,69 | 11,21 | 11,48 | 1,75% | - |
| 29.01.2025 | 11,48 | 11,51 | 11,20 | 11,28 | -0,31% | - |
| 28.01.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 2,12% | 175,00 |
| 27.01.2025 | 11,09 | 11,09 | 11,08 | 11,08 | -4,32% | 656,00 |
| 24.01.2025 | 11,47 | 11,61 | 11,36 | 11,58 | 0,65% | - |
| 23.01.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -0,22% | 6,00 |
| 22.01.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -1,75% | 40,00 |
| 21.01.2025 | 11,50 | 11,88 | 11,30 | 11,74 | 1,73% | - |
| 20.01.2025 | 11,50 | 11,60 | 11,42 | 11,54 | -0,60% | - |
| 17.01.2025 | 11,64 | 11,82 | 11,55 | 11,61 | 2,07% | - |
| 16.01.2025 | 11,30 | 11,47 | 11,24 | 11,37 | -1,41% | - |
| 15.01.2025 | 11,26 | 11,59 | 11,24 | 11,53 | 4,41% | - |
| 14.01.2025 | 11,14 | 11,59 | 11,03 | 11,05 | 3,27% | - |
| 13.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,66% | 3.094,00 |
| 10.01.2025 | 11,47 | 11,53 | 10,92 | 10,99 | -4,12% | - |
| 09.01.2025 | 11,48 | 11,54 | 11,43 | 11,46 | 3,76% | - |
| 08.01.2025 | 11,15 | 11,15 | 11,05 | 11,05 | -1,03% | 1.000,00 |
| 07.01.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 0,97% | 100,00 |
| 06.01.2025 | 10,78 | 11,29 | 10,65 | 11,05 | 3,97% | - |
| 03.01.2025 | 10,56 | 10,63 | 10,56 | 10,63 | -0,47% | 16,00 |
| 02.01.2025 | 10,83 | 10,83 | 10,68 | 10,68 | -2,95% | 48,00 |
| 30.12.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -0,72% | 17,00 |
| 27.12.2024 | 11,04 | 11,09 | 11,04 | 11,09 | 1,14% | 2.890,00 |
| 23.12.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -1,62% | 500,00 |
| 20.12.2024 | 10,84 | 11,14 | 10,84 | 11,14 | 1,18% | 531,00 |
| 19.12.2024 | 11,18 | 11,18 | 11,01 | 11,01 | -1,78% | 341,00 |
| 18.12.2024 | 11,85 | 11,85 | 11,21 | 11,21 | -3,78% | 939,00 |
| 17.12.2024 | 12,20 | 12,24 | 11,59 | 11,65 | -0,26% | - |
| 16.12.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -3,37% | 85,00 |
| 13.12.2024 | 12,52 | 12,61 | 12,03 | 12,09 | -2,72% | - |
| 12.12.2024 | 12,50 | 12,56 | 12,23 | 12,43 | 0,24% | - |
| 11.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,82% | 45,00 |
| 10.12.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 4,59% | 85,00 |
| 09.12.2024 | 12,19 | 12,29 | 12,19 | 12,20 | 0,66% | 514,00 |
| 06.12.2024 | 12,04 | 12,24 | 12,03 | 12,12 | -3,31% | - |
| 05.12.2024 | 12,16 | 12,53 | 12,16 | 12,53 | 1,29% | 125,00 |
| 04.12.2024 | 12,37 | 12,37 | 12,37 | 12,37 | 11,49% | 39,00 |
| 03.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 3,16% | 1,00 |
| 02.12.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -0,83% | 1,00 |
| 29.11.2024 | 10,77 | 10,93 | 10,68 | 10,85 | 0,42% | - |
| 28.11.2024 | 10,71 | 10,82 | 10,71 | 10,80 | -1,97% | - |