11,214$
-0,14%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 11,61 | 11,94 | 11,05 | 11,23 | -2,85% | 1.134.115,00 |
| 11.02.2026 | 12,47 | 12,62 | 11,51 | 11,56 | -6,55% | 1.740.704,00 |
| 10.02.2026 | 12,55 | 12,82 | 12,37 | 12,37 | -0,88% | 876.597,00 |
| 09.02.2026 | 12,26 | 12,76 | 12,17 | 12,48 | 0,65% | 930.907,00 |
| 06.02.2026 | 12,21 | 12,45 | 12,04 | 12,40 | 3,16% | 1.512.562,00 |
| 05.02.2026 | 12,46 | 12,74 | 11,96 | 12,02 | -5,65% | 1.095.082,00 |
| 04.02.2026 | 12,69 | 13,01 | 12,33 | 12,74 | 0,16% | 2.316.470,00 |
| 03.02.2026 | 12,81 | 12,94 | 11,75 | 12,72 | -0,70% | 3.491.383,00 |
| 02.02.2026 | 12,76 | 13,17 | 12,66 | 12,81 | 0,95% | 1.249.039,00 |
| 30.01.2026 | 12,89 | 13,06 | 12,57 | 12,69 | -2,53% | 1.503.301,00 |
| 29.01.2026 | 12,86 | 13,07 | 12,59 | 13,02 | 1,17% | 1.097.831,00 |
| 28.01.2026 | 13,26 | 13,32 | 12,78 | 12,87 | -2,50% | 1.092.812,00 |
| 27.01.2026 | 13,34 | 13,43 | 12,90 | 13,20 | -0,98% | 993.066,00 |
| 26.01.2026 | 13,18 | 13,44 | 13,05 | 13,33 | 2,62% | 1.358.953,00 |
| 23.01.2026 | 13,90 | 13,90 | 12,99 | 12,99 | -6,68% | 926.592,00 |
| 22.01.2026 | 14,06 | 14,26 | 13,82 | 13,92 | 1,98% | 1.044.323,00 |
| 21.01.2026 | 13,40 | 13,86 | 13,34 | 13,65 | 1,87% | 1.009.628,00 |
| 20.01.2026 | 13,60 | 14,05 | 13,32 | 13,40 | -4,31% | 1.055.566,00 |
| 19.01.2026 | 13,95 | 14,03 | 13,95 | 14,00 | -0,61% | - |
| 16.01.2026 | 14,02 | 14,10 | 13,79 | 14,09 | 0,71% | 1.217.215,00 |
| 15.01.2026 | 14,01 | 14,22 | 13,80 | 13,99 | 0,43% | 930.411,00 |
| 14.01.2026 | 13,70 | 13,94 | 13,57 | 13,93 | 0,80% | 751.218,00 |
| 13.01.2026 | 13,53 | 13,97 | 13,53 | 13,82 | 2,07% | 1.232.601,00 |
| 12.01.2026 | 13,51 | 13,59 | 13,16 | 13,54 | -0,29% | 1.315.167,00 |
| 09.01.2026 | 13,80 | 13,94 | 13,52 | 13,58 | -1,88% | 1.401.544,00 |
| 08.01.2026 | 13,78 | 13,89 | 13,39 | 13,84 | -0,50% | 1.211.682,00 |
| 07.01.2026 | 13,62 | 14,05 | 13,60 | 13,91 | 1,98% | 1.093.288,00 |
| 06.01.2026 | 13,88 | 14,03 | 13,51 | 13,64 | -1,37% | 1.057.015,00 |
| 05.01.2026 | 13,46 | 14,02 | 13,36 | 13,83 | 4,54% | 1.101.014,00 |
| 02.01.2026 | 14,13 | 14,13 | 13,15 | 13,23 | -5,43% | 1.955.865,00 |
| 31.12.2025 | 13,91 | 14,04 | 13,80 | 13,99 | 0,65% | 852.097,00 |
| 30.12.2025 | 14,00 | 14,14 | 13,87 | 13,90 | -1,49% | 635.158,00 |
| 29.12.2025 | 14,12 | 14,13 | 13,96 | 14,11 | -0,35% | 644.717,00 |
| 26.12.2025 | 14,01 | 14,30 | 13,87 | 14,16 | 0,93% | 642.564,00 |
| 24.12.2025 | 13,84 | 14,10 | 13,83 | 14,03 | 0,72% | 365.511,00 |
| 23.12.2025 | 13,86 | 14,08 | 13,67 | 13,93 | -0,07% | 624.974,00 |
| 22.12.2025 | 14,21 | 14,23 | 13,88 | 13,94 | -0,78% | 866.299,00 |
| 19.12.2025 | 13,91 | 14,27 | 13,89 | 14,05 | 0,86% | 3.213.913,00 |
| 18.12.2025 | 13,53 | 14,06 | 13,53 | 13,93 | 4,50% | 1.454.330,00 |
| 17.12.2025 | 13,60 | 13,85 | 13,26 | 13,33 | -1,33% | 1.466.830,00 |
| 16.12.2025 | 13,42 | 13,68 | 13,31 | 13,51 | 0,67% | 1.900.500,00 |
| 15.12.2025 | 14,19 | 14,29 | 13,37 | 13,42 | -4,62% | 1.585.904,00 |
| 12.12.2025 | 14,48 | 14,48 | 13,75 | 14,07 | -2,49% | 1.457.731,00 |
| 11.12.2025 | 14,30 | 14,48 | 14,11 | 14,43 | 0,49% | 858.211,00 |
| 10.12.2025 | 14,35 | 14,61 | 14,18 | 14,36 | 0,07% | 1.077.771,00 |
| 09.12.2025 | 14,38 | 14,74 | 14,25 | 14,35 | 1,06% | 1.073.362,00 |
| 08.12.2025 | 14,62 | 14,65 | 14,18 | 14,20 | -2,14% | 919.467,00 |
| 05.12.2025 | 14,39 | 14,51 | 14,21 | 14,51 | 0,83% | 761.725,00 |
| 04.12.2025 | 14,29 | 14,39 | 14,07 | 14,39 | 0,84% | 805.958,00 |
| 03.12.2025 | 13,90 | 14,32 | 13,84 | 14,27 | 2,74% | 1.015.216,00 |
| 02.12.2025 | 14,41 | 14,50 | 13,73 | 13,89 | -2,32% | 1.307.378,00 |
| 01.12.2025 | 14,18 | 14,44 | 14,06 | 14,22 | -1,93% | 1.356.733,00 |
| 28.11.2025 | 14,36 | 14,56 | 14,30 | 14,50 | 0,97% | 596.199,00 |
| 26.11.2025 | 14,05 | 14,54 | 13,99 | 14,36 | 1,84% | 1.632.556,00 |
| 25.11.2025 | 13,62 | 14,25 | 13,61 | 14,10 | 3,83% | 1.525.935,00 |
| 24.11.2025 | 13,29 | 13,61 | 13,29 | 13,58 | 1,95% | 1.138.099,00 |
| 21.11.2025 | 12,82 | 13,34 | 12,82 | 13,32 | 3,26% | 1.424.995,00 |
| 20.11.2025 | 13,56 | 13,70 | 12,81 | 12,90 | -3,01% | 1.429.687,00 |
| 19.11.2025 | 13,50 | 13,60 | 13,19 | 13,30 | -0,82% | 983.642,00 |
| 18.11.2025 | 13,62 | 13,82 | 13,38 | 13,41 | -0,89% | 1.099.270,00 |
| 17.11.2025 | 14,04 | 14,13 | 13,33 | 13,53 | -4,31% | 1.819.252,00 |
| 14.11.2025 | 14,69 | 14,89 | 14,12 | 14,14 | -6,17% | 1.646.119,00 |
| 13.11.2025 | 15,36 | 15,61 | 14,97 | 15,07 | -3,27% | 1.668.917,00 |
| 12.11.2025 | 15,49 | 16,00 | 15,49 | 15,58 | 1,10% | 1.456.018,00 |
| 11.11.2025 | 15,68 | 15,73 | 15,18 | 15,41 | -2,28% | 1.865.663,00 |
| 10.11.2025 | 15,14 | 15,81 | 14,92 | 15,77 | 6,34% | 2.548.268,00 |
| 07.11.2025 | 15,97 | 16,36 | 14,82 | 14,83 | -12,46% | 2.930.070,00 |
| 06.11.2025 | 17,64 | 17,76 | 16,85 | 16,94 | -4,35% | 1.231.169,00 |
| 05.11.2025 | 17,66 | 17,84 | 17,37 | 17,71 | -0,23% | 1.302.350,00 |
| 04.11.2025 | 18,60 | 18,60 | 17,48 | 17,75 | -6,43% | 1.433.219,00 |
| 03.11.2025 | 19,35 | 19,35 | 18,75 | 18,97 | -1,91% | 1.194.966,00 |
| 31.10.2025 | 19,08 | 19,37 | 18,94 | 19,34 | 2,17% | 862.779,00 |
| 30.10.2025 | 19,39 | 19,56 | 18,74 | 18,93 | -2,12% | 945.667,00 |
| 29.10.2025 | 19,29 | 19,94 | 18,98 | 19,34 | 0,42% | 1.268.702,00 |
| 28.10.2025 | 19,28 | 19,31 | 18,56 | 19,26 | 0,21% | 1.166.857,00 |
| 27.10.2025 | 19,89 | 19,91 | 19,05 | 19,22 | -1,13% | 1.390.464,00 |
| 24.10.2025 | 19,00 | 19,90 | 18,98 | 19,44 | 3,91% | 1.647.850,00 |
| 23.10.2025 | 18,23 | 18,79 | 18,23 | 18,71 | 2,40% | 1.299.045,00 |
| 22.10.2025 | 18,04 | 18,39 | 17,99 | 18,27 | 1,16% | 906.014,00 |
| 21.10.2025 | 18,09 | 18,18 | 17,70 | 18,06 | -0,28% | 557.808,00 |
| 20.10.2025 | 17,77 | 18,13 | 17,54 | 18,11 | 3,17% | 696.014,00 |
| 17.10.2025 | 17,55 | 17,75 | 17,49 | 17,55 | -0,71% | - |
| 16.10.2025 | 17,98 | 18,04 | 17,59 | 17,68 | -1,23% | 595.384,00 |
| 15.10.2025 | 17,71 | 18,00 | 17,61 | 17,90 | 2,46% | 711.566,00 |
| 14.10.2025 | 16,83 | 17,59 | 16,78 | 17,47 | 1,69% | 1.028.462,00 |
| 13.10.2025 | 17,09 | 17,33 | 16,95 | 17,18 | 3,06% | 822.206,00 |
| 10.10.2025 | 17,35 | 17,45 | 16,60 | 16,67 | -3,92% | 847.489,00 |
| 09.10.2025 | 17,22 | 17,38 | 16,86 | 17,35 | 0,52% | 843.418,00 |
| 08.10.2025 | 17,00 | 17,31 | 16,88 | 17,26 | 2,19% | 603.486,00 |
| 07.10.2025 | 17,62 | 17,62 | 16,56 | 16,89 | -1,63% | 946.757,00 |
| 06.10.2025 | 17,46 | 17,55 | 16,95 | 17,17 | -0,46% | 893.029,00 |
| 03.10.2025 | 17,18 | 17,83 | 17,15 | 17,25 | 1,00% | 873.484,00 |
| 02.10.2025 | 17,03 | 17,16 | 16,83 | 17,08 | 0,95% | 1.051.352,00 |
| 01.10.2025 | 16,62 | 17,02 | 16,62 | 16,92 | -0,18% | 1.230.321,00 |
| 30.09.2025 | 17,18 | 17,27 | 16,71 | 16,95 | -1,11% | 1.283.461,00 |
| 29.09.2025 | 17,14 | 17,16 | 16,86 | 17,14 | 0,71% | 1.061.133,00 |
| 26.09.2025 | 16,90 | 17,22 | 16,78 | 17,02 | 0,65% | 980.256,00 |
| 25.09.2025 | 16,89 | 17,00 | 16,49 | 16,91 | -0,82% | 2.096.521,00 |
| 24.09.2025 | 18,00 | 18,00 | 17,04 | 17,05 | -5,23% | 1.419.568,00 |
| 23.09.2025 | 18,60 | 18,75 | 17,99 | 17,99 | -2,97% | 770.949,00 |