26,510€
2,91%
Echtzeit-Aktienkurs A10 Networks
Bid:
Ask:
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,76 | 26,66 | 25,34 | 26,34 | 2,25% | - |
| 11.11.2026 | 24,78 | 25,94 | 24,76 | 25,76 | 4,04% | - |
| 10.11.2026 | 24,44 | 24,78 | 24,14 | 24,76 | 11,43% | - |
| 06.11.2026 | 21,52 | 22,22 | 20,30 | 22,22 | 10,66% | 2.209,00 |
| 05.11.2026 | 21,06 | 21,24 | 19,68 | 20,08 | -5,28% | - |
| 04.11.2026 | 21,50 | 22,00 | 21,00 | 21,20 | -1,49% | 4,00 |
| 03.11.2026 | 20,78 | 21,74 | 20,70 | 21,52 | -1,28% | - |
| 02.11.2026 | 21,74 | 21,82 | 20,64 | 21,80 | -0,09% | - |
| 30.10.2026 | 22,94 | 22,98 | 21,46 | 21,82 | -5,05% | - |
| 29.10.2026 | 23,56 | 23,64 | 22,64 | 22,98 | -2,05% | - |
| 28.10.2026 | 23,84 | 24,10 | 23,38 | 23,46 | -2,09% | - |
| 27.10.2026 | 22,94 | 24,18 | 22,90 | 23,96 | 4,63% | - |
| 26.10.2026 | 22,58 | 23,96 | 22,56 | 22,90 | 1,15% | - |
| 23.10.2026 | 21,68 | 22,70 | 21,58 | 22,64 | 4,04% | - |
| 22.10.2026 | 22,02 | 22,18 | 21,54 | 21,76 | -1,98% | - |
| 21.10.2026 | 21,82 | 22,30 | 21,78 | 22,20 | 1,93% | - |
| 20.10.2026 | 21,86 | 22,02 | 21,34 | 21,78 | -1,09% | - |
| 19.10.2026 | 21,74 | 22,14 | 21,58 | 22,02 | 1,38% | 874,00 |
| 16.10.2026 | 22,48 | 22,50 | 21,28 | 21,72 | -4,40% | - |
| 15.10.2026 | 23,94 | 24,06 | 22,42 | 22,72 | -5,65% | - |
| 14.10.2026 | 25,30 | 25,40 | 23,98 | 24,08 | -5,12% | - |
| 13.10.2026 | 25,58 | 25,92 | 25,28 | 25,38 | -1,55% | - |
| 12.10.2026 | 26,34 | 26,46 | 25,78 | 25,78 | -2,05% | - |
| 09.10.2026 | 24,74 | 26,32 | 24,72 | 26,32 | 6,13% | - |
| 08.10.2026 | 25,24 | 25,24 | 24,56 | 24,80 | -2,05% | - |
| 07.10.2026 | 25,20 | 25,56 | 25,10 | 25,32 | 0,32% | - |
| 06.10.2026 | 24,98 | 25,42 | 24,92 | 25,24 | 3,19% | - |
| 02.10.2026 | 24,42 | 24,90 | 24,40 | 24,46 | 0,66% | - |
| 01.10.2026 | 23,90 | 24,46 | 23,70 | 24,30 | 1,50% | - |
| 30.09.2026 | 22,68 | 24,24 | 22,54 | 23,94 | 6,02% | - |
| 29.09.2026 | 22,22 | 22,58 | 21,80 | 22,58 | 0,62% | - |
| 28.09.2026 | 22,34 | 22,66 | 22,10 | 22,44 | -0,88% | 40,00 |
| 25.09.2026 | 22,72 | 22,98 | 22,42 | 22,64 | -0,70% | - |
| 24.09.2026 | 23,30 | 23,32 | 22,80 | 22,80 | -2,56% | - |
| 23.09.2026 | 23,22 | 23,58 | 23,16 | 23,40 | 0,78% | - |
| 22.09.2026 | 23,32 | 23,54 | 23,16 | 23,22 | -0,26% | - |
| 21.09.2026 | 22,72 | 23,32 | 22,62 | 23,28 | 3,10% | 80,00 |
| 18.09.2026 | 23,36 | 23,46 | 22,54 | 22,58 | -4,08% | - |
| 17.09.2026 | 23,12 | 23,90 | 22,80 | 23,54 | 2,17% | - |
| 16.09.2026 | 23,02 | 23,30 | 22,92 | 23,04 | -0,26% | - |
| 15.09.2026 | 22,02 | 23,14 | 21,98 | 23,10 | 3,68% | - |
| 14.09.2026 | 21,22 | 22,50 | 21,18 | 22,28 | 5,00% | - |
| 11.09.2026 | 20,96 | 21,22 | 20,96 | 21,22 | 1,24% | - |
| 10.09.2026 | 21,24 | 21,54 | 20,94 | 20,96 | -0,95% | - |
| 09.09.2026 | 20,94 | 21,40 | 20,74 | 21,16 | 0,95% | - |
| 08.09.2026 | 20,86 | 21,28 | 20,66 | 20,96 | 0,10% | - |
| 07.09.2026 | 20,94 | 21,00 | 20,92 | 20,94 | -0,38% | - |
| 04.09.2026 | 21,10 | 21,30 | 20,90 | 21,02 | -0,66% | - |
| 03.09.2026 | 21,20 | 21,38 | 21,12 | 21,16 | -0,94% | - |
| 02.09.2026 | 21,46 | 21,48 | 21,00 | 21,36 | -0,28% | - |
| 01.09.2026 | 21,74 | 21,76 | 21,24 | 21,42 | -1,74% | - |
| 31.08.2026 | 21,96 | 22,28 | 21,72 | 21,80 | -1,36% | - |
| 28.08.2026 | 23,14 | 23,22 | 22,10 | 22,10 | -4,66% | - |
| 27.08.2026 | 22,10 | 23,24 | 22,08 | 23,18 | 4,98% | - |
| 26.08.2026 | 21,38 | 22,36 | 21,38 | 22,08 | 2,79% | - |
| 25.08.2026 | 21,50 | 22,08 | 21,30 | 21,48 | -0,56% | - |
| 24.08.2026 | 22,18 | 22,26 | 21,58 | 21,60 | -2,00% | - |
| 21.08.2026 | 21,82 | 22,12 | 21,42 | 22,04 | 0,64% | - |
| 20.08.2026 | 21,90 | 22,04 | 21,68 | 21,90 | -0,54% | - |
| 19.08.2026 | 22,78 | 22,86 | 21,70 | 22,02 | -3,59% | - |
| 18.08.2026 | 23,42 | 23,50 | 22,84 | 22,84 | -2,48% | - |
| 17.08.2026 | 23,42 | 23,56 | 23,14 | 23,42 | -0,59% | - |
| 14.08.2026 | 23,32 | 23,82 | 23,02 | 23,56 | 0,34% | - |
| 13.08.2026 | 24,04 | 24,04 | 23,48 | 23,48 | -1,01% | 600,00 |
| 12.08.2026 | 23,38 | 23,90 | 23,38 | 23,72 | 0,85% | - |
| 11.08.2026 | 24,36 | 24,50 | 23,40 | 23,52 | -3,69% | - |
| 10.08.2026 | 23,06 | 24,94 | 22,96 | 24,42 | 4,99% | - |
| 07.08.2026 | 23,74 | 24,04 | 23,24 | 23,26 | -3,16% | - |
| 06.08.2026 | 26,34 | 26,48 | 24,02 | 24,02 | -9,29% | 150,00 |
| 05.08.2026 | 26,54 | 26,64 | 26,24 | 26,48 | 0,00% | - |
| 04.08.2026 | 25,90 | 27,24 | 25,88 | 26,48 | 2,24% | - |
| 03.08.2026 | 25,60 | 26,16 | 25,48 | 25,90 | 0,94% | - |
| 31.07.2026 | 26,02 | 26,60 | 25,58 | 25,66 | -1,31% | - |
| 30.07.2026 | 25,02 | 26,18 | 24,88 | 26,00 | 3,26% | - |
| 29.07.2026 | 27,30 | 27,48 | 25,18 | 25,18 | -8,83% | 200,00 |
| 28.07.2026 | 29,22 | 29,44 | 27,46 | 27,62 | -6,18% | - |
| 27.07.2026 | 30,06 | 30,62 | 28,88 | 29,44 | -2,13% | - |
| 24.07.2026 | 30,32 | 30,68 | 30,06 | 30,08 | -1,05% | - |
| 23.07.2026 | 30,86 | 31,06 | 30,34 | 30,40 | -2,56% | - |
| 22.07.2026 | 31,70 | 31,78 | 31,20 | 31,20 | -1,58% | - |
| 21.07.2026 | 31,18 | 31,78 | 31,14 | 31,70 | 1,02% | - |
| 20.07.2026 | 31,16 | 31,88 | 31,16 | 31,38 | -0,06% | - |
| 17.07.2026 | 31,08 | 31,52 | 30,68 | 31,40 | 0,00% | - |
| 16.07.2026 | 31,46 | 31,62 | 31,12 | 31,40 | -1,13% | - |
| 15.07.2026 | 32,70 | 33,20 | 31,64 | 31,76 | -3,82% | - |
| 14.07.2026 | 32,02 | 33,20 | 31,78 | 33,02 | 2,29% | - |
| 13.07.2026 | 32,20 | 32,74 | 31,90 | 32,28 | -0,86% | - |
| 10.07.2026 | 33,24 | 33,42 | 32,32 | 32,56 | -2,69% | - |
| 09.07.2026 | 32,26 | 33,58 | 32,22 | 33,46 | 3,46% | - |
| 08.07.2026 | 31,40 | 32,42 | 31,18 | 32,34 | 1,38% | - |
| 07.07.2026 | 31,64 | 32,46 | 31,18 | 31,90 | 0,38% | - |
| 06.07.2026 | 31,86 | 32,58 | 31,42 | 31,78 | -0,06% | - |
| 03.07.2026 | 31,54 | 31,84 | 31,48 | 31,80 | 0,44% | - |
| 02.07.2026 | 33,16 | 33,22 | 31,30 | 31,66 | -5,32% | - |
| 01.07.2026 | 32,52 | 33,58 | 32,52 | 33,44 | 2,64% | - |
| 30.06.2026 | 31,68 | 32,78 | 31,62 | 32,58 | 2,52% | - |
| 29.06.2026 | 30,62 | 31,96 | 30,52 | 31,78 | 3,52% | - |
| 26.06.2026 | 30,26 | 30,70 | 29,98 | 30,70 | 1,25% | - |
| 25.06.2026 | 29,84 | 30,74 | 29,84 | 30,32 | 0,46% | - |
| 24.06.2026 | 29,56 | 30,32 | 29,54 | 30,18 | 1,55% | - |