12,124$
-15,69%
Echtzeit-Aktienkurs Arlo Technologies
Bid:
Ask:
Aktienkurse zur Arlo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 14,14 | 14,26 | 12,07 | 12,15 | -15,51% | 3.018.027,00 |
| 28.02.2025 | 12,53 | 14,47 | 12,39 | 14,38 | 20,64% | 2.927.186,00 |
| 27.02.2025 | 11,95 | 12,20 | 11,64 | 11,92 | 0,34% | 1.486.983,00 |
| 26.02.2025 | 11,78 | 12,02 | 11,59 | 11,88 | 1,02% | 912.789,00 |
| 25.02.2025 | 11,57 | 11,88 | 11,41 | 11,76 | 1,82% | 854.309,00 |
| 24.02.2025 | 11,41 | 11,62 | 11,31 | 11,55 | 0,70% | 617.216,00 |
| 21.02.2025 | 11,39 | 11,59 | 11,21 | 11,47 | 2,05% | 657.061,00 |
| 20.02.2025 | 11,39 | 11,39 | 11,02 | 11,24 | -1,66% | 664.018,00 |
| 19.02.2025 | 11,63 | 11,71 | 11,36 | 11,43 | -1,80% | 682.585,00 |
| 18.02.2025 | 11,61 | 11,77 | 11,50 | 11,64 | 0,28% | 467.088,00 |
| 17.02.2025 | 11,62 | 11,62 | 11,56 | 11,61 | 0,15% | - |
| 14.02.2025 | 11,41 | 11,60 | 11,35 | 11,59 | 0,96% | 301.240,00 |
| 13.02.2025 | 11,30 | 11,51 | 11,19 | 11,48 | 1,95% | 464.374,00 |
| 12.02.2025 | 11,21 | 11,39 | 10,98 | 11,26 | -2,26% | 633.581,00 |
| 11.02.2025 | 11,49 | 11,68 | 11,41 | 11,52 | -0,35% | 442.873,00 |
| 10.02.2025 | 11,25 | 11,59 | 11,15 | 11,56 | 3,40% | 404.926,00 |
| 07.02.2025 | 11,36 | 11,46 | 11,02 | 11,18 | -1,76% | 535.250,00 |
| 06.02.2025 | 11,60 | 11,69 | 11,12 | 11,38 | -1,22% | 916.672,00 |
| 05.02.2025 | 11,67 | 11,74 | 11,49 | 11,52 | -0,86% | 800.045,00 |
| 04.02.2025 | 11,12 | 11,62 | 11,12 | 11,62 | 3,47% | 689.807,00 |
| 03.02.2025 | 11,11 | 11,42 | 11,00 | 11,23 | -4,10% | 676.821,00 |
| 31.01.2025 | 11,67 | 11,97 | 11,62 | 11,71 | 0,26% | 523.605,00 |
| 30.01.2025 | 12,00 | 12,21 | 11,65 | 11,68 | -0,34% | 411.624,00 |
| 29.01.2025 | 11,87 | 11,96 | 11,42 | 11,72 | -1,68% | 768.858,00 |
| 28.01.2025 | 11,71 | 12,09 | 11,46 | 11,92 | 1,79% | 801.926,00 |
| 27.01.2025 | 11,61 | 11,81 | 11,47 | 11,71 | -1,10% | 1.157.614,00 |
| 24.01.2025 | 12,03 | 12,25 | 11,73 | 11,84 | -1,33% | 976.551,00 |
| 23.01.2025 | 11,66 | 12,05 | 11,66 | 12,00 | 1,44% | 987.923,00 |
| 22.01.2025 | 12,18 | 12,39 | 11,74 | 11,83 | -2,95% | 848.469,00 |
| 21.01.2025 | 11,93 | 12,35 | 11,93 | 12,19 | 3,04% | 977.604,00 |
| 17.01.2025 | 12,06 | 12,15 | 11,68 | 11,83 | -1,00% | 862.176,00 |
| 16.01.2025 | 11,77 | 11,99 | 11,59 | 11,95 | 2,84% | 728.148,00 |
| 15.01.2025 | 11,85 | 11,98 | 11,56 | 11,62 | 0,61% | 648.968,00 |
| 14.01.2025 | 11,69 | 11,89 | 11,20 | 11,55 | 1,94% | 557.773,00 |
| 13.01.2025 | 11,20 | 11,39 | 10,87 | 11,33 | -1,22% | 623.472,00 |
| 10.01.2025 | 11,56 | 11,57 | 11,17 | 11,47 | -3,37% | 704.745,00 |
| 08.01.2025 | 11,41 | 11,93 | 11,28 | 11,87 | 3,13% | 665.130,00 |
| 07.01.2025 | 11,73 | 11,94 | 11,32 | 11,51 | 0,61% | 690.152,00 |
| 06.01.2025 | 11,29 | 11,78 | 11,26 | 11,44 | 2,97% | 742.882,00 |
| 03.01.2025 | 11,00 | 11,13 | 10,91 | 11,11 | 1,28% | 527.271,00 |
| 02.01.2025 | 11,25 | 11,40 | 10,75 | 10,97 | -1,97% | 1.024.629,00 |
| 31.12.2024 | 11,37 | 11,49 | 11,11 | 11,19 | -0,53% | 539.246,00 |
| 30.12.2024 | 11,26 | 11,44 | 11,12 | 11,25 | -1,92% | 524.695,00 |
| 27.12.2024 | 11,62 | 11,78 | 11,28 | 11,47 | -2,55% | 411.566,00 |
| 26.12.2024 | 11,49 | 11,85 | 11,48 | 11,77 | 1,99% | 365.829,00 |
| 24.12.2024 | 11,48 | 11,66 | 11,37 | 11,54 | 1,32% | 225.501,00 |
| 23.12.2024 | 11,33 | 11,69 | 11,22 | 11,39 | 0,89% | 611.139,00 |
| 20.12.2024 | 11,21 | 11,72 | 11,12 | 11,29 | -1,40% | 2.914.760,00 |
| 19.12.2024 | 11,90 | 11,99 | 11,34 | 11,45 | -2,39% | 1.009.628,00 |
| 18.12.2024 | 12,53 | 12,72 | 11,53 | 11,73 | -5,33% | 662.145,00 |
| 17.12.2024 | 12,76 | 12,77 | 12,17 | 12,39 | -3,58% | 714.372,00 |
| 16.12.2024 | 12,39 | 12,94 | 12,38 | 12,85 | 3,71% | 706.644,00 |
| 13.12.2024 | 13,09 | 13,26 | 12,31 | 12,39 | -5,42% | 517.760,00 |
| 12.12.2024 | 12,90 | 13,18 | 12,85 | 13,10 | -0,46% | 468.305,00 |
| 11.12.2024 | 13,48 | 13,57 | 12,95 | 13,16 | -0,23% | 648.033,00 |
| 10.12.2024 | 13,03 | 13,64 | 13,00 | 13,19 | 0,38% | 868.112,00 |
| 09.12.2024 | 12,98 | 13,18 | 12,72 | 13,14 | 3,30% | 707.826,00 |
| 06.12.2024 | 12,96 | 12,96 | 12,70 | 12,72 | -0,16% | 598.602,00 |
| 05.12.2024 | 13,02 | 13,44 | 12,71 | 12,74 | -2,00% | 827.375,00 |
| 04.12.2024 | 12,79 | 13,24 | 12,65 | 13,00 | 1,80% | 1.202.214,00 |
| 03.12.2024 | 11,77 | 12,78 | 11,68 | 12,77 | 8,13% | 1.089.179,00 |
| 02.12.2024 | 11,20 | 11,91 | 11,20 | 11,81 | 5,26% | 1.371.311,00 |
| 29.11.2024 | 11,30 | 11,55 | 11,16 | 11,22 | -0,27% | 593.805,00 |
| 27.11.2024 | 12,00 | 12,09 | 11,24 | 11,25 | -6,56% | 1.018.054,00 |
| 26.11.2024 | 12,01 | 12,13 | 11,84 | 12,04 | -1,23% | 719.592,00 |
| 25.11.2024 | 12,33 | 12,48 | 12,06 | 12,19 | 1,33% | 891.350,00 |
| 22.11.2024 | 11,89 | 12,05 | 11,79 | 12,03 | 1,18% | 583.575,00 |
| 21.11.2024 | 11,83 | 12,04 | 11,62 | 11,89 | 1,45% | 521.416,00 |
| 20.11.2024 | 11,82 | 12,04 | 11,40 | 11,72 | -1,84% | 1.086.285,00 |
| 19.11.2024 | 11,11 | 11,96 | 11,00 | 11,94 | 6,32% | 679.982,00 |
| 18.11.2024 | 11,17 | 11,58 | 10,99 | 11,23 | 0,45% | 943.192,00 |
| 15.11.2024 | 11,52 | 11,55 | 11,13 | 11,18 | -1,93% | 729.347,00 |
| 14.11.2024 | 11,55 | 11,56 | 11,24 | 11,40 | -0,52% | 1.033.603,00 |
| 13.11.2024 | 11,75 | 11,84 | 11,35 | 11,46 | -2,22% | 1.205.742,00 |
| 12.11.2024 | 11,93 | 12,21 | 11,56 | 11,72 | -3,46% | 1.024.162,00 |
| 11.11.2024 | 12,09 | 12,21 | 11,68 | 12,14 | 1,85% | 1.206.312,00 |
| 08.11.2024 | 10,00 | 12,00 | 9,92 | 11,92 | -1,97% | 4.004.583,00 |
| 07.11.2024 | 11,84 | 12,45 | 11,74 | 12,16 | 3,31% | 1.701.204,00 |
| 06.11.2024 | 11,88 | 12,20 | 11,59 | 11,77 | 5,37% | 1.526.907,00 |
| 05.11.2024 | 10,53 | 11,23 | 10,50 | 11,17 | 5,78% | 1.110.311,00 |
| 04.11.2024 | 10,24 | 10,60 | 10,14 | 10,56 | 2,72% | 602.790,00 |
| 01.11.2024 | 10,24 | 10,49 | 10,19 | 10,28 | 1,18% | 914.022,00 |
| 31.10.2024 | 10,74 | 10,74 | 10,01 | 10,16 | -4,42% | 933.693,00 |
| 30.10.2024 | 10,75 | 10,94 | 10,55 | 10,63 | -2,48% | 720.030,00 |
| 29.10.2024 | 10,84 | 11,05 | 10,84 | 10,90 | -0,82% | 312.554,00 |
| 28.10.2024 | 11,05 | 11,17 | 10,96 | 10,99 | 0,73% | 415.771,00 |
| 25.10.2024 | 10,90 | 11,15 | 10,83 | 10,91 | 0,28% | 428.057,00 |
| 24.10.2024 | 10,91 | 10,97 | 10,74 | 10,88 | 1,12% | 426.265,00 |
| 23.10.2024 | 11,20 | 11,27 | 10,76 | 10,76 | -4,36% | 491.701,00 |
| 22.10.2024 | 11,28 | 11,39 | 11,06 | 11,25 | -1,32% | 460.783,00 |
| 21.10.2024 | 11,50 | 11,57 | 11,24 | 11,40 | -1,55% | 524.574,00 |
| 18.10.2024 | 11,89 | 11,94 | 11,53 | 11,58 | -2,20% | 569.032,00 |
| 17.10.2024 | 11,86 | 12,02 | 11,74 | 11,84 | -0,17% | 414.958,00 |
| 16.10.2024 | 11,81 | 11,97 | 11,68 | 11,86 | 1,54% | 614.552,00 |
| 15.10.2024 | 11,40 | 11,88 | 11,40 | 11,68 | 2,10% | 1.154.194,00 |
| 14.10.2024 | 11,08 | 11,53 | 10,98 | 11,44 | 3,34% | 816.060,00 |
| 11.10.2024 | 10,69 | 11,15 | 10,68 | 11,07 | 3,07% | 729.279,00 |
| 10.10.2024 | 10,74 | 10,76 | 10,44 | 10,74 | -1,56% | 1.000.566,00 |
| 09.10.2024 | 11,11 | 11,27 | 10,86 | 10,91 | -1,80% | 897.743,00 |
| 08.10.2024 | 11,26 | 11,30 | 11,05 | 11,11 | -0,27% | 548.244,00 |