19,415€
-2,63%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
Ask:
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,00 | 20,00 | 19,41 | 19,41 | -2,66% | - |
| 20.02.2025 | 20,42 | 20,42 | 19,82 | 19,94 | -3,02% | - |
| 19.02.2025 | 20,58 | 20,62 | 20,56 | 20,56 | -0,10% | - |
| 18.02.2025 | 20,60 | 20,60 | 20,38 | 20,58 | 0,10% | - |
| 17.02.2025 | 20,50 | 20,56 | 20,50 | 20,56 | 0,10% | - |
| 14.02.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -0,48% | - |
| 13.02.2025 | 20,02 | 20,66 | 19,99 | 20,64 | 2,69% | 100,00 |
| 12.02.2025 | 19,80 | 20,10 | 19,80 | 20,10 | 1,26% | 555,00 |
| 11.02.2025 | 19,76 | 19,85 | 19,76 | 19,85 | 0,00% | - |
| 10.02.2025 | 19,72 | 19,85 | 19,72 | 19,85 | 0,40% | - |
| 07.02.2025 | 19,65 | 19,77 | 19,65 | 19,77 | 0,36% | - |
| 06.02.2025 | 19,95 | 19,95 | 19,70 | 19,70 | 11,93% | - |
| 05.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -9,84% | - |
| 04.02.2025 | 18,96 | 19,52 | 18,96 | 19,52 | 2,41% | - |
| 03.02.2025 | 18,74 | 19,06 | 18,74 | 19,06 | 1,17% | - |
| 31.01.2025 | 19,02 | 19,02 | 18,84 | 18,84 | -0,63% | - |
| 30.01.2025 | 18,44 | 18,96 | 18,44 | 18,96 | 2,16% | - |
| 29.01.2025 | 18,20 | 18,56 | 18,20 | 18,56 | 1,81% | - |
| 28.01.2025 | 17,58 | 18,23 | 17,58 | 18,23 | -0,38% | - |
| 24.01.2025 | 18,47 | 18,47 | 18,30 | 18,30 | -1,08% | - |
| 23.01.2025 | 18,14 | 18,50 | 18,14 | 18,50 | 1,65% | - |
| 22.01.2025 | 18,13 | 18,28 | 18,13 | 18,20 | 0,11% | - |
| 21.01.2025 | 18,20 | 18,24 | 18,18 | 18,18 | 0,22% | 20,00 |
| 20.01.2025 | 18,26 | 18,26 | 18,12 | 18,14 | 0,33% | - |
| 17.01.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -0,50% | - |
| 16.01.2025 | 18,11 | 18,17 | 18,11 | 18,17 | 0,11% | - |
| 15.01.2025 | 17,53 | 18,15 | 17,53 | 18,15 | 3,48% | - |
| 14.01.2025 | 17,39 | 17,66 | 17,39 | 17,54 | 0,86% | - |
| 13.01.2025 | 17,76 | 17,76 | 17,38 | 17,39 | -2,63% | - |
| 10.01.2025 | 18,48 | 18,48 | 17,86 | 17,86 | -0,50% | - |
| 09.01.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,96% | - |
| 08.01.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 2,18% | - |
| 07.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,85% | - |
| 06.01.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -0,23% | - |
| 03.01.2025 | 17,50 | 17,59 | 17,50 | 17,59 | 0,51% | - |
| 02.01.2025 | 17,61 | 17,61 | 17,50 | 17,50 | -0,51% | - |
| 30.12.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -1,79% | - |
| 27.12.2024 | 17,91 | 17,91 | 17,91 | 17,91 | 1,53% | - |
| 23.12.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 0,46% | - |
| 21.12.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 0,57% | - |
| 19.12.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -2,62% | - |
| 18.12.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -0,44% | - |
| 17.12.2024 | 18,09 | 18,09 | 18,01 | 18,01 | 2,27% | - |
| 13.12.2024 | 17,96 | 17,96 | 17,61 | 17,61 | -1,84% | - |
| 12.12.2024 | 17,48 | 17,94 | 17,48 | 17,94 | 1,53% | - |
| 11.12.2024 | 17,34 | 17,68 | 17,34 | 17,67 | 1,44% | - |
| 10.12.2024 | 17,17 | 17,42 | 17,17 | 17,42 | 2,89% | - |
| 09.12.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -0,24% | - |
| 06.12.2024 | 16,97 | 16,97 | 16,97 | 16,97 | 0,18% | - |
| 05.12.2024 | 16,87 | 16,94 | 16,87 | 16,94 | 0,71% | - |
| 04.12.2024 | 16,19 | 17,08 | 16,19 | 16,82 | 3,38% | 50,00 |
| 03.12.2024 | 16,43 | 16,43 | 16,25 | 16,27 | -1,39% | - |
| 02.12.2024 | 16,03 | 16,50 | 16,03 | 16,50 | 1,85% | - |
| 29.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,18% | - |
| 28.11.2024 | 16,01 | 16,23 | 16,01 | 16,23 | 1,50% | - |
| 27.11.2024 | 15,92 | 15,99 | 15,92 | 15,99 | -0,19% | - |
| 26.11.2024 | 15,51 | 16,02 | 15,51 | 16,02 | 2,50% | - |
| 25.11.2024 | 15,72 | 15,72 | 15,63 | 15,63 | -1,20% | - |
| 22.11.2024 | 15,60 | 15,82 | 15,60 | 15,82 | 0,76% | - |
| 21.11.2024 | 15,40 | 15,76 | 15,40 | 15,70 | 0,90% | - |
| 20.11.2024 | 15,30 | 15,56 | 15,30 | 15,56 | 2,30% | - |
| 19.11.2024 | 15,21 | 15,21 | 15,21 | 15,21 | -0,65% | - |
| 18.11.2024 | 15,31 | 15,31 | 15,31 | 15,31 | -1,16% | - |
| 15.11.2024 | 15,39 | 15,49 | 15,39 | 15,49 | -0,51% | - |
| 14.11.2024 | 15,41 | 15,57 | 15,36 | 15,57 | 0,26% | - |
| 13.11.2024 | 15,43 | 15,65 | 15,43 | 15,53 | -0,19% | - |
| 12.11.2024 | 15,38 | 15,56 | 15,38 | 15,56 | 0,32% | - |
| 11.11.2024 | 14,93 | 15,51 | 14,93 | 15,51 | 8,54% | - |
| 08.11.2024 | 14,29 | 14,29 | 14,29 | 14,29 | 0,70% | - |
| 07.11.2024 | 14,11 | 14,19 | 14,11 | 14,19 | 0,57% | - |
| 06.11.2024 | 13,80 | 14,11 | 13,80 | 14,11 | 5,46% | - |
| 05.11.2024 | 13,11 | 13,38 | 13,11 | 13,38 | 1,36% | - |
| 04.11.2024 | 13,22 | 13,27 | 13,20 | 13,20 | -1,42% | - |
| 01.11.2024 | 13,32 | 13,47 | 13,32 | 13,39 | -0,45% | - |
| 31.10.2024 | 13,36 | 13,45 | 13,36 | 13,45 | 0,15% | - |
| 30.10.2024 | 13,40 | 13,43 | 13,40 | 13,43 | 1,51% | - |
| 29.10.2024 | 13,31 | 13,47 | 13,23 | 13,23 | -1,12% | - |
| 28.10.2024 | 13,30 | 13,38 | 13,30 | 13,38 | 0,83% | - |
| 25.10.2024 | 13,04 | 13,34 | 13,04 | 13,27 | 1,30% | - |
| 24.10.2024 | 13,21 | 13,21 | 13,10 | 13,10 | -1,43% | - |
| 23.10.2024 | 13,45 | 13,45 | 13,29 | 13,29 | -2,28% | - |
| 22.10.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 1,72% | - |
| 18.10.2024 | 13,38 | 13,38 | 13,37 | 13,37 | -0,82% | - |
| 17.10.2024 | 13,34 | 13,53 | 13,34 | 13,48 | 0,00% | - |
| 16.10.2024 | 13,23 | 13,48 | 13,23 | 13,48 | 0,37% | - |
| 15.10.2024 | 13,33 | 13,43 | 13,33 | 13,43 | 0,00% | - |
| 14.10.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -1,03% | - |
| 11.10.2024 | 13,31 | 13,57 | 13,31 | 13,57 | 1,80% | - |
| 10.10.2024 | 13,14 | 13,33 | 13,14 | 13,33 | 0,68% | - |
| 09.10.2024 | 12,90 | 13,24 | 12,90 | 13,24 | 1,85% | - |
| 08.10.2024 | 12,73 | 13,00 | 12,73 | 13,00 | 1,56% | - |
| 07.10.2024 | 12,84 | 12,84 | 12,80 | 12,80 | -0,39% | - |
| 04.10.2024 | 12,65 | 12,85 | 12,65 | 12,85 | 0,94% | - |
| 03.10.2024 | 12,75 | 12,90 | 12,73 | 12,73 | 1,35% | - |
| 02.10.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -1,02% | - |
| 01.10.2024 | 12,76 | 12,76 | 12,69 | 12,69 | 1,12% | - |
| 27.09.2024 | 12,42 | 12,55 | 12,42 | 12,55 | 0,72% | - |
| 26.09.2024 | 12,18 | 12,46 | 12,18 | 12,46 | 1,22% | - |
| 25.09.2024 | 12,22 | 12,33 | 12,22 | 12,31 | 0,24% | - |
| 23.09.2024 | 12,39 | 12,39 | 12,28 | 12,28 | -1,52% | - |