16,947$
-0,02%
Echtzeit-Aktienkurs Arlo Technologies
Bid:
Ask:
Aktienkurse zur Arlo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,75 | 17,02 | 16,62 | 16,92 | -0,18% | 1.163.074,00 |
| 30.09.2025 | 17,12 | 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 | 16,85 | 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 | 18,67 | 18,75 | 17,99 | 17,99 | -2,97% | 770.949,00 |
| 22.09.2025 | 18,03 | 18,60 | 17,87 | 18,54 | 2,60% | 1.078.074,00 |
| 19.09.2025 | 18,01 | 18,13 | 17,81 | 18,07 | 0,33% | 1.685.696,00 |
| 18.09.2025 | 18,37 | 18,50 | 18,00 | 18,01 | -0,55% | 2.400.014,00 |
| 17.09.2025 | 17,99 | 18,37 | 17,85 | 18,11 | 0,56% | 1.317.460,00 |
| 16.09.2025 | 17,65 | 18,10 | 17,48 | 18,01 | 1,87% | 960.511,00 |
| 15.09.2025 | 17,59 | 17,96 | 17,50 | 17,68 | 1,43% | 939.335,00 |
| 12.09.2025 | 17,24 | 17,65 | 17,23 | 17,43 | 0,52% | 997.122,00 |
| 11.09.2025 | 17,09 | 17,57 | 16,97 | 17,34 | 2,48% | 1.550.341,00 |
| 10.09.2025 | 17,58 | 17,76 | 16,53 | 16,92 | -3,37% | 1.826.428,00 |
| 09.09.2025 | 18,06 | 18,11 | 17,38 | 17,51 | -3,21% | 1.770.771,00 |
| 08.09.2025 | 18,23 | 18,59 | 18,08 | 18,09 | -0,22% | 1.002.900,00 |
| 05.09.2025 | 18,26 | 18,39 | 17,91 | 18,13 | -0,60% | 1.464.193,00 |
| 04.09.2025 | 18,39 | 18,41 | 17,81 | 18,24 | -0,92% | 1.473.548,00 |
| 03.09.2025 | 18,13 | 18,75 | 18,04 | 18,41 | 2,62% | 2.265.426,00 |
| 02.09.2025 | 17,27 | 17,99 | 17,12 | 17,94 | 3,04% | 1.917.457,00 |
| 29.08.2025 | 17,80 | 17,95 | 17,21 | 17,41 | -2,46% | 1.577.188,00 |
| 28.08.2025 | 17,68 | 17,88 | 17,54 | 17,85 | 1,54% | 933.525,00 |
| 27.08.2025 | 17,15 | 17,66 | 17,15 | 17,58 | 2,03% | 1.289.336,00 |
| 26.08.2025 | 17,34 | 17,37 | 16,92 | 17,23 | 1,41% | 1.206.258,00 |
| 25.08.2025 | 17,58 | 17,74 | 16,99 | 16,99 | -3,14% | 1.598.809,00 |
| 22.08.2025 | 17,00 | 17,87 | 17,00 | 17,54 | 4,16% | 1.729.645,00 |
| 21.08.2025 | 16,69 | 16,93 | 16,56 | 16,84 | 1,08% | 1.247.891,00 |
| 20.08.2025 | 16,68 | 16,76 | 16,41 | 16,66 | -0,72% | 860.077,00 |
| 19.08.2025 | 17,06 | 17,23 | 16,68 | 16,78 | -1,93% | 784.142,00 |
| 18.08.2025 | 16,48 | 17,30 | 16,44 | 17,11 | 3,89% | 1.381.897,00 |
| 15.08.2025 | 16,66 | 16,86 | 16,10 | 16,47 | -0,78% | 1.157.636,00 |
| 14.08.2025 | 16,99 | 17,11 | 16,39 | 16,60 | -3,77% | 1.753.291,00 |
| 13.08.2025 | 18,20 | 18,49 | 16,72 | 17,25 | -4,91% | 2.905.775,00 |
| 12.08.2025 | 17,18 | 18,48 | 17,05 | 18,14 | 5,47% | 4.777.329,00 |
| 11.08.2025 | 16,49 | 17,41 | 16,38 | 17,20 | 2,93% | 3.047.659,00 |
| 08.08.2025 | 19,25 | 19,25 | 16,71 | 16,71 | 1,70% | 4.649.207,00 |
| 07.08.2025 | 16,26 | 16,46 | 15,86 | 16,43 | 2,05% | 1.569.293,00 |
| 06.08.2025 | 16,09 | 16,23 | 15,96 | 16,10 | 0,25% | 1.029.070,00 |
| 05.08.2025 | 16,28 | 16,58 | 16,06 | 16,06 | -0,31% | 853.280,00 |
| 04.08.2025 | 15,97 | 16,19 | 15,68 | 16,11 | 2,22% | 982.245,00 |
| 01.08.2025 | 15,90 | 17,48 | 15,44 | 15,76 | -2,72% | 1.492.070,00 |
| 31.07.2025 | 16,16 | 16,39 | 15,95 | 16,20 | -0,55% | 1.333.814,00 |
| 30.07.2025 | 16,10 | 16,53 | 16,10 | 16,29 | 1,18% | 1.336.780,00 |
| 29.07.2025 | 16,47 | 16,80 | 16,10 | 16,10 | -1,47% | 1.148.724,00 |
| 28.07.2025 | 16,24 | 16,47 | 16,01 | 16,34 | 0,68% | 1.017.468,00 |
| 25.07.2025 | 16,45 | 16,49 | 16,11 | 16,23 | -1,10% | 1.076.111,00 |
| 24.07.2025 | 16,96 | 17,10 | 16,34 | 16,41 | -2,26% | 983.465,00 |
| 23.07.2025 | 16,21 | 16,82 | 16,17 | 16,79 | 3,71% | 1.267.594,00 |
| 22.07.2025 | 16,30 | 16,43 | 15,87 | 16,19 | -0,37% | 1.192.318,00 |
| 21.07.2025 | 16,45 | 16,45 | 16,12 | 16,25 | -0,61% | 1.278.915,00 |
| 18.07.2025 | 16,33 | 16,56 | 16,11 | 16,35 | 0,68% | 1.405.126,00 |
| 17.07.2025 | 16,12 | 16,39 | 15,95 | 16,24 | 0,19% | 1.285.374,00 |
| 16.07.2025 | 16,24 | 16,38 | 16,01 | 16,21 | 0,25% | 827.672,00 |
| 15.07.2025 | 16,27 | 16,46 | 16,09 | 16,17 | -0,19% | 866.941,00 |
| 14.07.2025 | 15,65 | 16,29 | 15,43 | 16,20 | 3,05% | 940.937,00 |
| 11.07.2025 | 16,21 | 16,35 | 15,66 | 15,72 | -3,50% | 866.738,00 |
| 10.07.2025 | 16,33 | 16,55 | 16,14 | 16,29 | -1,15% | 809.594,00 |
| 09.07.2025 | 16,76 | 16,85 | 16,37 | 16,48 | -0,90% | 1.084.054,00 |
| 08.07.2025 | 16,85 | 16,97 | 16,40 | 16,63 | -0,42% | 1.623.342,00 |
| 07.07.2025 | 17,05 | 17,43 | 16,65 | 16,70 | -5,11% | 1.084.771,00 |
| 03.07.2025 | 17,01 | 17,98 | 17,01 | 17,60 | 3,96% | 1.481.761,00 |
| 02.07.2025 | 17,23 | 17,28 | 16,63 | 16,93 | -1,23% | 1.183.351,00 |
| 01.07.2025 | 16,97 | 17,57 | 16,85 | 17,14 | 1,06% | 2.207.781,00 |
| 30.06.2025 | 17,20 | 17,22 | 16,74 | 16,96 | -1,22% | 1.004.369,00 |
| 27.06.2025 | 17,40 | 17,50 | 16,85 | 17,17 | -1,09% | 1.880.035,00 |
| 26.06.2025 | 17,02 | 17,50 | 16,77 | 17,36 | 3,58% | 2.071.402,00 |
| 25.06.2025 | 16,75 | 17,10 | 16,63 | 16,76 | -0,24% | 1.796.968,00 |
| 24.06.2025 | 16,83 | 17,06 | 16,65 | 16,80 | 0,84% | 1.512.597,00 |
| 23.06.2025 | 17,02 | 17,14 | 16,34 | 16,66 | -2,63% | 1.429.152,00 |
| 20.06.2025 | 17,29 | 17,52 | 16,95 | 17,11 | -0,70% | 2.739.095,00 |
| 18.06.2025 | 17,24 | 17,48 | 17,04 | 17,23 | -0,29% | 1.119.395,00 |
| 17.06.2025 | 17,14 | 17,70 | 17,14 | 17,28 | 0,29% | 1.296.767,00 |
| 16.06.2025 | 17,16 | 17,59 | 16,88 | 17,23 | 0,94% | 1.382.651,00 |
| 13.06.2025 | 16,55 | 17,12 | 16,46 | 17,07 | 1,79% | 940.575,00 |
| 12.06.2025 | 16,95 | 17,05 | 16,68 | 16,77 | -1,47% | 718.861,00 |
| 11.06.2025 | 17,09 | 17,27 | 16,80 | 17,02 | -0,41% | 1.294.003,00 |
| 10.06.2025 | 17,47 | 17,59 | 17,01 | 17,09 | -1,44% | 1.082.129,00 |
| 09.06.2025 | 16,79 | 17,37 | 16,52 | 17,34 | 3,34% | 956.489,00 |
| 06.06.2025 | 16,31 | 17,26 | 16,22 | 16,78 | 3,52% | 1.854.399,00 |
| 05.06.2025 | 15,50 | 16,29 | 14,60 | 16,21 | 11,03% | 2.296.999,00 |
| 04.06.2025 | 14,67 | 14,78 | 14,53 | 14,60 | -0,41% | 470.168,00 |
| 03.06.2025 | 14,50 | 14,72 | 14,40 | 14,66 | 1,38% | 573.581,00 |
| 02.06.2025 | 14,25 | 14,50 | 14,04 | 14,46 | 0,98% | 1.049.624,00 |
| 30.05.2025 | 13,58 | 14,47 | 13,57 | 14,32 | 4,15% | 1.930.935,00 |
| 29.05.2025 | 13,67 | 13,84 | 13,43 | 13,75 | 1,48% | 737.260,00 |
| 28.05.2025 | 13,67 | 13,68 | 13,40 | 13,55 | -1,17% | 893.671,00 |
| 27.05.2025 | 13,55 | 13,71 | 13,38 | 13,71 | 3,08% | 593.680,00 |
| 23.05.2025 | 13,39 | 13,47 | 13,26 | 13,30 | -1,99% | 481.657,00 |
| 22.05.2025 | 13,61 | 13,69 | 13,53 | 13,57 | -0,51% | 411.119,00 |
| 21.05.2025 | 13,52 | 13,87 | 13,50 | 13,64 | 0,07% | 687.152,00 |
| 20.05.2025 | 13,52 | 13,74 | 13,45 | 13,63 | 0,00% | 422.146,00 |
| 19.05.2025 | 13,43 | 13,77 | 13,39 | 13,63 | -0,58% | 571.911,00 |
| 16.05.2025 | 13,83 | 13,93 | 13,62 | 13,71 | -0,58% | 682.366,00 |
| 15.05.2025 | 13,67 | 13,80 | 13,45 | 13,79 | 0,36% | 817.881,00 |
| 14.05.2025 | 13,54 | 13,79 | 13,47 | 13,74 | 0,15% | 788.776,00 |
| 13.05.2025 | 13,34 | 13,85 | 13,13 | 13,72 | 2,93% | 1.087.355,00 |
| 12.05.2025 | 12,57 | 13,35 | 12,26 | 13,33 | 7,24% | 1.659.213,00 |
| 09.05.2025 | 11,68 | 12,48 | 11,59 | 12,43 | 16,82% | 1.630.711,00 |