11,016$
-1,82%
Echtzeit-Aktienkurs Arlo Technologies
Bid:
Ask:
Aktienkurse zur Arlo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 11,23 | 11,31 | 10,77 | 11,02 | -1,78% | 929.818,00 |
| 05.09.2024 | 11,33 | 11,43 | 11,19 | 11,22 | -1,06% | 584.804,00 |
| 04.09.2024 | 11,43 | 11,78 | 11,33 | 11,34 | -0,61% | 585.008,00 |
| 03.09.2024 | 11,63 | 11,79 | 11,30 | 11,41 | -2,81% | 889.453,00 |
| 30.08.2024 | 12,05 | 12,05 | 11,64 | 11,74 | -2,65% | 1.219.442,00 |
| 29.08.2024 | 12,26 | 12,47 | 12,03 | 12,06 | -0,99% | 537.270,00 |
| 28.08.2024 | 12,30 | 12,46 | 12,01 | 12,18 | -1,85% | 623.663,00 |
| 27.08.2024 | 12,55 | 12,79 | 12,35 | 12,41 | -1,74% | 534.708,00 |
| 26.08.2024 | 12,46 | 12,70 | 12,34 | 12,63 | 1,53% | 485.570,00 |
| 23.08.2024 | 12,06 | 12,50 | 12,00 | 12,44 | 3,84% | 590.999,00 |
| 22.08.2024 | 12,23 | 12,26 | 11,98 | 11,98 | -2,28% | 538.092,00 |
| 21.08.2024 | 12,22 | 12,35 | 12,09 | 12,26 | 1,16% | 515.412,00 |
| 20.08.2024 | 12,20 | 12,27 | 11,75 | 12,12 | -1,22% | 635.752,00 |
| 19.08.2024 | 12,02 | 12,30 | 12,01 | 12,27 | 1,40% | 608.951,00 |
| 16.08.2024 | 12,15 | 12,42 | 12,08 | 12,10 | -0,41% | 748.980,00 |
| 15.08.2024 | 12,30 | 12,59 | 12,14 | 12,15 | 2,02% | 1.033.832,00 |
| 14.08.2024 | 11,93 | 12,07 | 11,47 | 11,91 | 2,32% | 885.016,00 |
| 13.08.2024 | 12,12 | 12,25 | 11,52 | 11,64 | -3,40% | 922.424,00 |
| 12.08.2024 | 11,37 | 12,09 | 11,32 | 12,05 | 5,70% | 1.163.844,00 |
| 09.08.2024 | 12,43 | 12,68 | 11,05 | 11,40 | -15,56% | 3.411.416,00 |
| 08.08.2024 | 13,02 | 13,55 | 12,79 | 13,50 | 5,80% | 1.167.398,00 |
| 07.08.2024 | 13,46 | 13,78 | 12,67 | 12,76 | -4,28% | 1.007.079,00 |
| 06.08.2024 | 12,83 | 13,64 | 12,59 | 13,33 | 4,39% | 1.120.323,00 |
| 05.08.2024 | 12,81 | 13,10 | 12,51 | 12,77 | -7,46% | 878.221,00 |
| 02.08.2024 | 13,93 | 14,20 | 13,36 | 13,80 | -5,48% | 1.023.104,00 |
| 01.08.2024 | 15,17 | 15,41 | 14,42 | 14,60 | -3,69% | 657.370,00 |
| 31.07.2024 | 15,38 | 15,56 | 15,09 | 15,16 | 0,80% | 801.689,00 |
| 30.07.2024 | 15,40 | 15,53 | 14,97 | 15,04 | -1,83% | 609.791,00 |
| 29.07.2024 | 15,63 | 15,73 | 15,16 | 15,32 | -1,10% | 936.568,00 |
| 26.07.2024 | 15,99 | 16,03 | 15,41 | 15,49 | -1,21% | 560.129,00 |
| 25.07.2024 | 15,92 | 16,04 | 15,46 | 15,68 | -1,51% | 813.336,00 |
| 24.07.2024 | 16,15 | 16,35 | 15,82 | 15,92 | -3,22% | 916.899,00 |
| 23.07.2024 | 16,07 | 16,62 | 16,00 | 16,45 | 2,36% | 746.114,00 |
| 22.07.2024 | 16,54 | 16,58 | 15,76 | 16,07 | -3,13% | 931.087,00 |
| 19.07.2024 | 16,75 | 17,03 | 16,56 | 16,59 | -0,42% | 575.968,00 |
| 18.07.2024 | 16,99 | 17,35 | 16,33 | 16,66 | -2,57% | 747.936,00 |
| 17.07.2024 | 16,79 | 17,35 | 16,53 | 17,10 | 0,65% | 734.989,00 |
| 16.07.2024 | 17,00 | 17,64 | 16,86 | 16,99 | 0,83% | 1.497.105,00 |
| 15.07.2024 | 16,30 | 16,99 | 16,13 | 16,85 | 4,92% | 789.355,00 |
| 12.07.2024 | 16,60 | 16,72 | 15,97 | 16,06 | -3,25% | 957.324,00 |
| 11.07.2024 | 16,85 | 16,91 | 15,96 | 16,60 | 0,61% | 1.362.469,00 |
| 10.07.2024 | 16,51 | 16,61 | 15,80 | 16,50 | -0,12% | 2.236.162,00 |
| 09.07.2024 | 14,50 | 16,94 | 14,20 | 16,52 | 19,71% | 3.181.356,00 |
| 08.07.2024 | 13,63 | 13,95 | 13,58 | 13,80 | 2,60% | 545.438,00 |
| 05.07.2024 | 13,44 | 13,50 | 13,23 | 13,45 | -0,37% | 570.288,00 |
| 03.07.2024 | 13,22 | 13,53 | 13,13 | 13,50 | 2,82% | 344.844,00 |
| 02.07.2024 | 12,83 | 13,16 | 12,70 | 13,13 | 2,58% | 606.529,00 |
| 01.07.2024 | 13,05 | 13,06 | 12,75 | 12,80 | -1,84% | 513.650,00 |
| 28.06.2024 | 13,09 | 13,24 | 12,83 | 13,04 | 0,54% | 2.403.622,00 |
| 27.06.2024 | 12,99 | 13,32 | 12,91 | 12,97 | -0,15% | 495.087,00 |
| 26.06.2024 | 12,62 | 13,07 | 12,51 | 12,99 | 2,93% | 716.262,00 |
| 25.06.2024 | 12,57 | 12,64 | 12,14 | 12,62 | 0,48% | 702.067,00 |
| 24.06.2024 | 13,06 | 13,11 | 12,44 | 12,56 | -3,98% | 624.994,00 |
| 21.06.2024 | 13,21 | 13,36 | 13,07 | 13,08 | -0,98% | 2.403.845,00 |
| 20.06.2024 | 12,96 | 13,30 | 12,73 | 13,21 | 2,32% | 885.021,00 |
| 18.06.2024 | 12,86 | 13,13 | 12,73 | 12,91 | 0,08% | 749.516,00 |
| 17.06.2024 | 12,96 | 13,28 | 12,68 | 12,90 | 0,62% | 765.061,00 |
| 14.06.2024 | 13,03 | 13,15 | 12,61 | 12,82 | -2,51% | 1.004.422,00 |
| 13.06.2024 | 13,67 | 13,67 | 13,00 | 13,15 | -3,38% | 624.943,00 |
| 12.06.2024 | 14,04 | 14,20 | 13,61 | 13,61 | 0,15% | 801.009,00 |
| 11.06.2024 | 13,21 | 13,60 | 13,00 | 13,59 | 3,11% | 683.480,00 |
| 10.06.2024 | 13,24 | 13,30 | 12,64 | 13,18 | -1,72% | 1.089.042,00 |
| 07.06.2024 | 13,84 | 13,95 | 13,24 | 13,41 | -3,87% | 850.782,00 |
| 06.06.2024 | 14,05 | 14,36 | 13,94 | 13,95 | -1,20% | 509.867,00 |
| 05.06.2024 | 13,96 | 14,24 | 13,73 | 14,12 | 1,95% | 696.150,00 |
| 04.06.2024 | 14,20 | 14,22 | 13,55 | 13,85 | -2,81% | 788.910,00 |
| 03.06.2024 | 14,35 | 14,52 | 14,18 | 14,25 | 0,28% | 879.592,00 |
| 31.05.2024 | 14,30 | 14,36 | 13,87 | 14,21 | -0,35% | 1.093.330,00 |
| 30.05.2024 | 14,11 | 14,26 | 13,55 | 14,26 | 1,86% | 1.328.926,00 |
| 29.05.2024 | 13,44 | 14,11 | 13,29 | 14,00 | 2,64% | 1.437.952,00 |
| 28.05.2024 | 12,45 | 13,70 | 12,40 | 13,64 | 10,09% | 1.372.295,00 |
| 24.05.2024 | 12,24 | 12,48 | 12,10 | 12,39 | 2,31% | 627.779,00 |
| 23.05.2024 | 12,44 | 12,62 | 12,00 | 12,11 | -1,62% | 702.715,00 |
| 22.05.2024 | 12,20 | 12,46 | 12,20 | 12,31 | 0,74% | 678.753,00 |
| 21.05.2024 | 12,14 | 12,45 | 12,14 | 12,22 | 0,33% | 714.813,00 |
| 20.05.2024 | 11,88 | 12,20 | 11,87 | 12,18 | 2,27% | 772.117,00 |
| 17.05.2024 | 12,36 | 12,57 | 11,84 | 11,91 | -3,17% | 1.112.754,00 |
| 16.05.2024 | 11,97 | 12,35 | 11,95 | 12,30 | 2,24% | 1.264.361,00 |
| 15.05.2024 | 11,65 | 12,11 | 11,52 | 12,03 | 5,07% | 1.605.760,00 |
| 14.05.2024 | 11,53 | 11,64 | 11,35 | 11,45 | 1,42% | 1.226.432,00 |
| 13.05.2024 | 11,59 | 11,59 | 10,91 | 11,29 | -1,31% | 1.426.845,00 |
| 10.05.2024 | 13,13 | 13,59 | 11,40 | 11,44 | -17,88% | 3.356.297,00 |
| 09.05.2024 | 14,17 | 14,27 | 13,69 | 13,93 | -2,11% | 1.819.266,00 |
| 08.05.2024 | 13,73 | 14,23 | 13,71 | 14,23 | 2,45% | 1.110.638,00 |
| 07.05.2024 | 13,44 | 13,97 | 13,39 | 13,89 | 3,35% | 1.413.561,00 |
| 06.05.2024 | 13,04 | 13,73 | 13,04 | 13,44 | 3,70% | 943.228,00 |
| 03.05.2024 | 13,05 | 13,21 | 12,87 | 12,96 | 0,70% | 1.223.839,00 |
| 02.05.2024 | 12,42 | 12,89 | 12,15 | 12,87 | 6,10% | 836.280,00 |
| 01.05.2024 | 12,38 | 12,58 | 12,11 | 12,13 | -2,02% | 1.484.814,00 |
| 30.04.2024 | 11,97 | 12,54 | 11,91 | 12,38 | 2,40% | 1.735.664,00 |
| 29.04.2024 | 11,80 | 12,11 | 11,70 | 12,09 | 2,46% | 724.456,00 |
| 26.04.2024 | 11,30 | 11,87 | 11,30 | 11,80 | 5,26% | 709.072,00 |
| 25.04.2024 | 10,82 | 11,22 | 10,76 | 11,21 | 1,63% | 798.199,00 |
| 24.04.2024 | 10,98 | 11,07 | 10,86 | 11,03 | 0,91% | 1.070.999,00 |
| 23.04.2024 | 10,59 | 10,95 | 10,52 | 10,93 | 3,11% | 835.647,00 |
| 22.04.2024 | 10,61 | 10,65 | 10,42 | 10,60 | 1,34% | 495.424,00 |
| 19.04.2024 | 10,48 | 10,68 | 10,42 | 10,46 | -1,04% | 728.497,00 |
| 18.04.2024 | 10,58 | 10,69 | 10,41 | 10,57 | 0,38% | 752.239,00 |
| 17.04.2024 | 10,86 | 11,00 | 10,52 | 10,53 | -1,86% | 689.618,00 |
| 16.04.2024 | 10,83 | 10,94 | 10,72 | 10,73 | -2,01% | 829.352,00 |