10,843€
-1,52%
Echtzeit-Aktienkurs Arlo Technologies
Bid:
Ask:
Aktienkurse zur Arlo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,84 | 11,14 | 10,84 | 11,14 | 1,18% | 531,00 |
| 19.12.2024 | 11,18 | 11,18 | 11,01 | 11,01 | -1,78% | 341,00 |
| 18.12.2024 | 11,85 | 11,85 | 11,21 | 11,21 | -4,82% | 939,00 |
| 17.12.2024 | 12,21 | 12,22 | 11,59 | 11,78 | 0,83% | - |
| 16.12.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,85% | 85,00 |
| 13.12.2024 | 12,52 | 12,61 | 11,72 | 11,78 | -5,70% | - |
| 12.12.2024 | 12,49 | 12,56 | 12,23 | 12,49 | 0,79% | - |
| 11.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,82% | 45,00 |
| 10.12.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 4,59% | 85,00 |
| 09.12.2024 | 12,19 | 12,29 | 12,19 | 12,20 | 0,91% | 514,00 |
| 06.12.2024 | 12,04 | 12,24 | 12,02 | 12,09 | -3,55% | - |
| 05.12.2024 | 12,16 | 12,53 | 12,16 | 12,53 | 1,29% | 125,00 |
| 04.12.2024 | 12,37 | 12,37 | 12,37 | 12,37 | 11,49% | 39,00 |
| 03.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 3,16% | 1,00 |
| 02.12.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 1,13% | 1,00 |
| 29.11.2024 | 10,67 | 10,94 | 10,59 | 10,64 | -0,42% | - |
| 28.11.2024 | 10,68 | 10,69 | 10,67 | 10,68 | 0,28% | - |
| 27.11.2024 | 11,49 | 11,49 | 10,64 | 10,65 | -6,58% | - |
| 26.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,91% | 183,00 |
| 25.11.2024 | 11,54 | 11,89 | 11,49 | 11,62 | 1,51% | - |
| 22.11.2024 | 11,43 | 11,45 | 11,43 | 11,45 | 0,62% | 356,00 |
| 21.11.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 2,73% | 2.591,00 |
| 20.11.2024 | 11,31 | 11,40 | 10,83 | 11,08 | -1,51% | - |
| 19.11.2024 | 10,61 | 11,27 | 10,48 | 11,25 | 6,01% | - |
| 18.11.2024 | 10,61 | 10,94 | 10,42 | 10,61 | -0,14% | - |
| 15.11.2024 | 10,76 | 10,94 | 10,55 | 10,63 | -1,67% | - |
| 14.11.2024 | 10,90 | 10,90 | 10,81 | 10,81 | -0,87% | 175,00 |
| 13.11.2024 | 10,98 | 10,98 | 10,90 | 10,90 | -0,91% | 80,00 |
| 12.11.2024 | 11,41 | 11,50 | 10,90 | 11,00 | 0,27% | - |
| 11.11.2024 | 10,99 | 10,99 | 10,97 | 10,97 | 9,81% | 400,00 |
| 08.11.2024 | 9,92 | 10,00 | 8,11 | 9,99 | -11,98% | 11.707,00 |
| 07.11.2024 | 10,82 | 11,38 | 10,82 | 11,35 | 3,56% | 2.600,00 |
| 06.11.2024 | 10,59 | 11,39 | 10,42 | 10,96 | 7,24% | - |
| 05.11.2024 | 9,72 | 10,27 | 9,66 | 10,22 | 5,86% | - |
| 04.11.2024 | 9,31 | 9,65 | 9,31 | 9,65 | 4,48% | 2.939,00 |
| 01.11.2024 | 9,50 | 9,50 | 9,24 | 9,24 | -0,50% | 67,00 |
| 31.10.2024 | 9,42 | 9,42 | 9,29 | 9,29 | -6,92% | 1.150,00 |
| 30.10.2024 | 10,10 | 10,10 | 9,79 | 9,98 | -0,96% | 4.422,00 |
| 29.10.2024 | 10,18 | 10,22 | 10,07 | 10,07 | -1,23% | - |
| 28.10.2024 | 10,15 | 10,32 | 10,11 | 10,20 | 2,57% | - |
| 25.10.2024 | 9,94 | 9,94 | 9,94 | 9,94 | -0,81% | 25,00 |
| 24.10.2024 | 9,96 | 10,09 | 9,94 | 10,02 | 0,41% | - |
| 23.10.2024 | 9,98 | 9,98 | 9,98 | 9,98 | -4,52% | 620,00 |
| 22.10.2024 | 10,53 | 10,54 | 10,24 | 10,46 | -0,33% | - |
| 21.10.2024 | 10,49 | 10,49 | 10,49 | 10,49 | -3,45% | 25,00 |
| 18.10.2024 | 10,87 | 10,87 | 10,87 | 10,87 | -0,59% | 55,00 |
| 17.10.2024 | 11,10 | 11,10 | 10,93 | 10,93 | 0,64% | 170,00 |
| 16.10.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,98% | 113,00 |
| 15.10.2024 | 10,64 | 10,76 | 10,64 | 10,76 | 3,31% | 186,00 |
| 14.10.2024 | 10,41 | 10,41 | 10,41 | 10,41 | 7,52% | 1.706,00 |
| 11.10.2024 | 9,68 | 9,68 | 9,68 | 9,68 | -0,02% | 95,00 |
| 10.10.2024 | 9,68 | 9,68 | 9,68 | 9,68 | -2,59% | 100,00 |
| 09.10.2024 | 10,12 | 10,29 | 9,93 | 9,94 | -1,82% | - |
| 08.10.2024 | 10,14 | 10,30 | 10,07 | 10,13 | -0,59% | - |
| 07.10.2024 | 10,56 | 10,56 | 10,19 | 10,19 | -0,24% | 262,00 |
| 04.10.2024 | 9,88 | 10,21 | 9,88 | 10,21 | 1,19% | 750,00 |
| 03.10.2024 | 10,09 | 10,09 | 10,09 | 10,09 | -3,07% | 900,00 |
| 02.10.2024 | 10,45 | 10,45 | 10,41 | 10,41 | -5,32% | 807,00 |
| 01.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,38% | 3,00 |
| 30.09.2024 | 10,60 | 10,87 | 10,55 | 10,85 | 2,48% | - |
| 27.09.2024 | 10,73 | 10,86 | 10,52 | 10,58 | -1,28% | - |
| 26.09.2024 | 10,81 | 11,01 | 10,32 | 10,72 | -1,79% | - |
| 25.09.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -3,41% | 250,00 |
| 24.09.2024 | 10,73 | 11,30 | 10,73 | 11,30 | 7,31% | 1.809,00 |
| 23.09.2024 | 10,53 | 10,53 | 10,53 | 10,53 | 1,64% | 130,00 |
| 20.09.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -0,10% | 200,00 |
| 19.09.2024 | 10,37 | 10,37 | 10,37 | 10,37 | 2,32% | 1.600,00 |
| 18.09.2024 | 10,14 | 10,14 | 10,14 | 10,14 | -1,82% | 22,00 |
| 17.09.2024 | 10,38 | 10,63 | 10,29 | 10,32 | -5,34% | - |
| 16.09.2024 | 10,91 | 10,91 | 10,91 | 10,91 | 1,30% | 2,00 |
| 13.09.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 2,77% | 20,00 |
| 12.09.2024 | 10,23 | 10,59 | 10,17 | 10,48 | 2,52% | - |
| 11.09.2024 | 10,09 | 10,23 | 9,79 | 10,22 | 1,46% | - |
| 10.09.2024 | 9,83 | 10,07 | 9,83 | 10,07 | -0,59% | 101,00 |
| 09.09.2024 | 10,13 | 10,13 | 10,13 | 10,13 | 3,22% | 10,00 |
| 06.09.2024 | 9,92 | 9,92 | 9,81 | 9,81 | -2,66% | 375,00 |
| 05.09.2024 | 10,23 | 10,31 | 10,08 | 10,08 | -1,47% | - |
| 04.09.2024 | 10,28 | 10,61 | 10,23 | 10,23 | -3,38% | - |
| 03.09.2024 | 10,59 | 10,59 | 10,59 | 10,59 | -0,09% | 1.860,00 |
| 02.09.2024 | 10,00 | 10,60 | 10,00 | 10,60 | -0,33% | 4.291,00 |
| 30.08.2024 | 10,89 | 10,97 | 10,52 | 10,64 | -6,05% | - |
| 29.08.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 3,07% | 200,00 |
| 28.08.2024 | 11,14 | 11,24 | 10,81 | 10,98 | -0,79% | - |
| 27.08.2024 | 11,20 | 11,20 | 11,07 | 11,07 | -2,29% | 134,00 |
| 26.08.2024 | 11,12 | 11,38 | 11,04 | 11,33 | 1,89% | - |
| 23.08.2024 | 10,78 | 11,18 | 10,78 | 11,12 | 2,21% | - |
| 22.08.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,73% | 834,00 |
| 21.08.2024 | 11,05 | 11,05 | 10,96 | 10,96 | 2,43% | 275,00 |
| 20.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -3,45% | 1,00 |
| 19.08.2024 | 10,95 | 11,09 | 10,90 | 11,08 | -1,58% | - |
| 16.08.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 1,85% | 400,00 |
| 15.08.2024 | 10,98 | 11,43 | 10,98 | 11,06 | 4,49% | 3.235,00 |
| 14.08.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -1,03% | 550,00 |
| 13.08.2024 | 11,16 | 11,16 | 10,69 | 10,69 | 1,18% | 65,00 |
| 12.08.2024 | 10,57 | 10,57 | 10,57 | 10,57 | -2,04% | 25,00 |
| 09.08.2024 | 10,79 | 10,79 | 10,79 | 10,79 | -12,39% | 45,00 |
| 08.08.2024 | 11,66 | 12,41 | 11,62 | 12,31 | 1,40% | - |
| 07.08.2024 | 12,42 | 12,42 | 12,14 | 12,14 | 0,25% | 10,00 |
| 06.08.2024 | 11,92 | 12,11 | 11,92 | 12,11 | 3,68% | 35,00 |
| 05.08.2024 | 12,66 | 12,66 | 11,68 | 11,68 | -5,77% | 588,00 |