16,375€
0,65%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
Ask:
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 16,29 | 16,45 | 16,29 | 16,29 | 0,12% | - |
| 27.06.2025 | 16,20 | 16,40 | 16,19 | 16,27 | 0,87% | - |
| 26.06.2025 | 16,14 | 16,14 | 15,98 | 16,13 | -0,19% | - |
| 25.06.2025 | 15,69 | 16,34 | 15,69 | 16,16 | 2,93% | - |
| 24.06.2025 | 15,69 | 15,83 | 15,60 | 15,70 | 0,32% | - |
| 23.06.2025 | 15,29 | 15,65 | 15,25 | 15,65 | 2,02% | - |
| 20.06.2025 | 15,63 | 15,75 | 15,25 | 15,34 | -1,48% | - |
| 19.06.2025 | 15,71 | 15,71 | 15,57 | 15,57 | -1,27% | - |
| 18.06.2025 | 15,59 | 15,80 | 15,59 | 15,77 | 0,70% | - |
| 17.06.2025 | 15,39 | 15,74 | 15,39 | 15,66 | 1,03% | - |
| 16.06.2025 | 15,21 | 15,58 | 15,21 | 15,50 | 1,84% | - |
| 13.06.2025 | 15,25 | 15,44 | 15,22 | 15,22 | -1,23% | - |
| 12.06.2025 | 15,40 | 15,55 | 15,40 | 15,41 | -0,71% | - |
| 11.06.2025 | 15,68 | 15,68 | 15,52 | 15,52 | -1,46% | - |
| 10.06.2025 | 15,93 | 15,93 | 15,66 | 15,75 | -1,99% | - |
| 09.06.2025 | 15,85 | 16,07 | 15,85 | 16,07 | 0,82% | - |
| 06.06.2025 | 15,49 | 15,94 | 15,49 | 15,94 | 3,17% | - |
| 05.06.2025 | 15,29 | 15,51 | 15,22 | 15,45 | 0,98% | - |
| 04.06.2025 | 15,55 | 15,55 | 15,30 | 15,30 | -1,67% | - |
| 03.06.2025 | 15,23 | 15,65 | 15,22 | 15,56 | 1,83% | - |
| 02.06.2025 | 15,00 | 15,28 | 15,00 | 15,28 | 1,19% | - |
| 30.05.2025 | 15,06 | 15,10 | 14,98 | 15,10 | 1,00% | - |
| 29.05.2025 | 15,33 | 15,33 | 14,92 | 14,95 | -0,99% | - |
| 28.05.2025 | 15,28 | 15,34 | 15,10 | 15,10 | -1,44% | - |
| 27.05.2025 | 15,00 | 15,32 | 15,00 | 15,32 | 2,00% | - |
| 26.05.2025 | 14,95 | 15,03 | 14,95 | 15,02 | 0,67% | - |
| 23.05.2025 | 15,00 | 15,00 | 14,89 | 14,92 | -1,58% | - |
| 22.05.2025 | 15,02 | 15,19 | 15,02 | 15,16 | 0,46% | - |
| 21.05.2025 | 15,24 | 15,28 | 15,09 | 15,09 | -2,27% | - |
| 20.05.2025 | 15,41 | 15,49 | 15,41 | 15,44 | -0,52% | - |
| 19.05.2025 | 15,53 | 15,58 | 15,41 | 15,52 | -1,59% | - |
| 16.05.2025 | 15,51 | 15,77 | 15,51 | 15,77 | 1,28% | - |
| 15.05.2025 | 15,50 | 15,67 | 15,49 | 15,57 | -1,02% | - |
| 14.05.2025 | 15,91 | 15,91 | 15,72 | 15,73 | -1,38% | - |
| 13.05.2025 | 15,93 | 16,16 | 15,93 | 15,95 | -0,44% | - |
| 12.05.2025 | 15,35 | 16,04 | 15,35 | 16,02 | 5,67% | - |
| 09.05.2025 | 14,95 | 15,16 | 14,91 | 15,16 | 0,66% | - |
| 08.05.2025 | 14,95 | 15,27 | 14,88 | 15,06 | 1,21% | - |
| 07.05.2025 | 14,98 | 14,98 | 14,73 | 14,88 | -0,33% | - |
| 06.05.2025 | 14,50 | 14,94 | 14,50 | 14,93 | 2,68% | - |
| 05.05.2025 | 14,29 | 14,68 | 14,27 | 14,54 | 0,83% | - |
| 02.05.2025 | 14,41 | 14,69 | 14,18 | 14,42 | -0,28% | - |
| 30.04.2025 | 14,52 | 14,52 | 14,19 | 14,46 | -0,75% | - |
| 29.04.2025 | 14,31 | 14,59 | 14,31 | 14,57 | 1,60% | - |
| 28.04.2025 | 14,35 | 14,41 | 14,18 | 14,34 | -0,62% | - |
| 25.04.2025 | 14,31 | 14,43 | 14,20 | 14,43 | 1,26% | - |
| 24.04.2025 | 13,89 | 14,25 | 13,89 | 14,25 | 1,21% | - |
| 23.04.2025 | 13,82 | 14,22 | 13,82 | 14,08 | 3,61% | - |
| 22.04.2025 | 13,16 | 13,59 | 13,16 | 13,59 | -1,45% | - |
| 17.04.2025 | 13,82 | 13,93 | 13,63 | 13,79 | 0,95% | - |
| 16.04.2025 | 13,85 | 13,85 | 13,55 | 13,66 | -2,71% | - |
| 15.04.2025 | 13,76 | 14,04 | 13,76 | 14,04 | 1,59% | - |
| 14.04.2025 | 13,94 | 14,15 | 13,81 | 13,82 | -0,36% | - |
| 11.04.2025 | 13,87 | 14,06 | 13,68 | 13,87 | 0,07% | 300,00 |
| 10.04.2025 | 14,58 | 14,58 | 13,86 | 13,86 | -5,71% | - |
| 09.04.2025 | 13,13 | 14,70 | 13,13 | 14,70 | 8,57% | - |
| 08.04.2025 | 13,71 | 14,16 | 13,54 | 13,54 | 0,00% | - |
| 07.04.2025 | 13,11 | 13,79 | 12,99 | 13,54 | -0,22% | - |
| 04.04.2025 | 14,07 | 14,07 | 13,41 | 13,57 | -4,44% | - |
| 03.04.2025 | 14,78 | 14,78 | 13,98 | 14,20 | -7,79% | - |
| 02.04.2025 | 15,27 | 15,41 | 15,09 | 15,40 | 0,72% | - |
| 01.04.2025 | 14,96 | 15,29 | 14,96 | 15,29 | 1,59% | - |
| 31.03.2025 | 15,33 | 15,33 | 14,93 | 15,05 | -1,63% | - |
| 28.03.2025 | 15,82 | 15,82 | 15,25 | 15,30 | -3,29% | - |
| 27.03.2025 | 16,08 | 16,17 | 15,82 | 15,82 | -1,56% | - |
| 26.03.2025 | 16,33 | 16,43 | 16,07 | 16,07 | -1,59% | - |
| 25.03.2025 | 16,02 | 16,41 | 16,02 | 16,33 | 1,94% | - |
| 24.03.2025 | 15,94 | 16,32 | 15,94 | 16,02 | 1,07% | - |
| 21.03.2025 | 15,93 | 15,93 | 15,62 | 15,85 | -0,31% | - |
| 20.03.2025 | 16,16 | 16,18 | 15,90 | 15,90 | -1,30% | - |
| 19.03.2025 | 15,81 | 16,16 | 15,81 | 16,11 | 2,22% | - |
| 18.03.2025 | 16,48 | 16,48 | 15,75 | 15,76 | -2,60% | - |
| 17.03.2025 | 15,92 | 16,25 | 15,75 | 16,18 | 5,96% | 235,00 |
| 14.03.2025 | 15,00 | 15,34 | 15,00 | 15,27 | 2,21% | - |
| 13.03.2025 | 16,00 | 16,00 | 14,90 | 14,94 | -16,63% | - |
| 12.03.2025 | 17,71 | 17,94 | 17,71 | 17,92 | 1,13% | - |
| 10.03.2025 | 17,99 | 17,99 | 17,63 | 17,72 | -2,15% | - |
| 07.03.2025 | 18,07 | 18,17 | 17,61 | 18,11 | -0,44% | - |
| 06.03.2025 | 18,80 | 18,80 | 18,19 | 18,19 | -3,35% | - |
| 05.03.2025 | 18,88 | 18,88 | 18,49 | 18,82 | -0,53% | 300,00 |
| 04.03.2025 | 19,13 | 19,13 | 18,62 | 18,92 | -1,20% | - |
| 03.03.2025 | 19,84 | 19,84 | 19,15 | 19,15 | -4,15% | - |
| 28.02.2025 | 19,54 | 19,98 | 19,46 | 19,98 | 2,25% | - |
| 27.02.2025 | 19,07 | 19,81 | 19,07 | 19,54 | 1,72% | - |
| 26.02.2025 | 19,06 | 19,39 | 19,06 | 19,21 | 1,11% | - |
| 25.02.2025 | 19,11 | 19,17 | 19,00 | 19,00 | -1,30% | - |
| 24.02.2025 | 19,28 | 19,31 | 19,01 | 19,25 | -0,52% | - |
| 21.02.2025 | 20,00 | 20,10 | 19,35 | 19,35 | -3,44% | - |
| 20.02.2025 | 20,40 | 20,40 | 19,75 | 20,04 | -2,15% | - |
| 19.02.2025 | 20,58 | 20,66 | 20,48 | 20,48 | -0,58% | - |
| 18.02.2025 | 20,60 | 20,60 | 20,42 | 20,60 | 0,19% | 250,00 |
| 17.02.2025 | 20,50 | 20,56 | 20,50 | 20,56 | 0,19% | - |
| 14.02.2025 | 20,54 | 20,58 | 20,50 | 20,52 | -0,58% | - |
| 13.02.2025 | 20,02 | 20,64 | 20,02 | 20,64 | 2,79% | - |
| 12.02.2025 | 19,75 | 20,14 | 19,71 | 20,08 | 1,21% | - |
| 11.02.2025 | 19,75 | 20,04 | 19,75 | 19,84 | -0,10% | - |
| 10.02.2025 | 19,73 | 19,86 | 19,68 | 19,86 | 0,40% | - |
| 07.02.2025 | 19,65 | 19,87 | 19,65 | 19,78 | 0,41% | - |
| 06.02.2025 | 19,94 | 20,02 | 19,58 | 19,70 | -0,81% | - |
| 05.02.2025 | 17,56 | 19,86 | 17,56 | 19,86 | 2,00% | 20,00 |