13,898€
-0,02%
Echtzeit-Aktienkurs Arlo Technologies
Bid:
Ask:
Aktienkurse zur Arlo Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 13,89 | 13,89 | 13,89 | 13,89 | -0,07% | 230,00 |
| 18.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,82% | 477,00 |
| 17.07.2025 | 13,95 | 14,14 | 13,77 | 14,02 | 0,43% | - |
| 16.07.2025 | 13,76 | 13,96 | 13,75 | 13,96 | 0,04% | 121,00 |
| 15.07.2025 | 13,89 | 14,19 | 13,84 | 13,95 | 5,68% | - |
| 14.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,53% | 210,00 |
| 11.07.2025 | 14,03 | 14,03 | 13,41 | 13,41 | -4,62% | 1.550,00 |
| 10.07.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 0,11% | 1.000,00 |
| 09.07.2025 | 14,19 | 14,36 | 13,97 | 14,04 | -0,93% | - |
| 08.07.2025 | 14,22 | 14,45 | 14,00 | 14,17 | -5,71% | - |
| 07.07.2025 | 15,02 | 15,03 | 15,02 | 15,03 | 0,03% | 1.083,00 |
| 04.07.2025 | 14,89 | 15,03 | 14,89 | 15,03 | -0,28% | 55,00 |
| 03.07.2025 | 14,36 | 15,24 | 14,34 | 15,07 | 5,92% | - |
| 02.07.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -1,90% | 14,00 |
| 01.07.2025 | 14,56 | 14,56 | 14,50 | 14,50 | -2,82% | 691,00 |
| 30.06.2025 | 14,91 | 14,92 | 14,91 | 14,92 | 2,44% | 300,00 |
| 27.06.2025 | 14,84 | 14,84 | 14,57 | 14,57 | -2,26% | 401,00 |
| 26.06.2025 | 14,33 | 14,92 | 14,27 | 14,90 | 3,45% | - |
| 25.06.2025 | 14,41 | 14,41 | 14,41 | 14,41 | -0,26% | 1,00 |
| 24.06.2025 | 14,75 | 14,78 | 14,33 | 14,44 | 0,52% | - |
| 23.06.2025 | 14,82 | 14,97 | 14,19 | 14,37 | -2,73% | - |
| 20.06.2025 | 14,77 | 14,77 | 14,77 | 14,77 | 0,41% | 857,00 |
| 19.06.2025 | 14,71 | 14,71 | 14,71 | 14,71 | -2,16% | 39,00 |
| 18.06.2025 | 15,03 | 15,20 | 14,87 | 15,04 | 2,91% | - |
| 17.06.2025 | 14,61 | 14,61 | 14,61 | 14,61 | -2,04% | 120,00 |
| 16.06.2025 | 14,81 | 15,13 | 14,58 | 14,92 | 1,07% | - |
| 13.06.2025 | 14,36 | 14,82 | 14,32 | 14,76 | 1,32% | - |
| 12.06.2025 | 14,57 | 14,57 | 14,57 | 14,57 | -1,89% | 125,00 |
| 11.06.2025 | 14,94 | 15,11 | 14,73 | 14,85 | -0,30% | - |
| 10.06.2025 | 14,89 | 14,89 | 14,89 | 14,89 | 0,91% | 50,00 |
| 09.06.2025 | 14,60 | 14,76 | 14,60 | 14,76 | 0,79% | 14,00 |
| 06.06.2025 | 14,13 | 14,72 | 14,13 | 14,64 | 3,65% | 281,00 |
| 05.06.2025 | 12,98 | 14,13 | 12,98 | 14,13 | 10,61% | 1.655,00 |
| 04.06.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -1,01% | 100,00 |
| 03.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,32% | 62,00 |
| 02.06.2025 | 12,63 | 12,63 | 12,49 | 12,49 | -1,79% | 81,00 |
| 30.05.2025 | 12,15 | 12,75 | 11,96 | 12,71 | 1,90% | - |
| 29.05.2025 | 12,40 | 12,48 | 12,40 | 12,48 | 4,00% | 1.976,00 |
| 28.05.2025 | 12,11 | 12,13 | 11,86 | 12,00 | -0,68% | - |
| 27.05.2025 | 11,80 | 12,10 | 11,76 | 12,08 | 2,29% | - |
| 26.05.2025 | 11,75 | 11,83 | 11,75 | 11,81 | 0,98% | - |
| 23.05.2025 | 11,97 | 12,04 | 11,68 | 11,69 | -2,97% | - |
| 22.05.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 1,01% | 26,00 |
| 21.05.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -1,16% | 146,00 |
| 20.05.2025 | 12,09 | 12,21 | 11,98 | 12,07 | -0,41% | - |
| 19.05.2025 | 12,17 | 12,24 | 11,89 | 12,12 | -1,46% | - |
| 16.05.2025 | 12,30 | 12,41 | 12,20 | 12,30 | -0,08% | - |
| 15.05.2025 | 12,22 | 12,33 | 12,04 | 12,31 | 1,99% | - |
| 14.05.2025 | 12,07 | 12,07 | 12,07 | 12,07 | 0,58% | 135,00 |
| 13.05.2025 | 12,10 | 12,10 | 12,00 | 12,00 | 8,50% | 130,00 |
| 12.05.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 6,81% | 20,00 |
| 09.05.2025 | 9,38 | 10,36 | 9,38 | 10,36 | 9,40% | 3.879,00 |
| 08.05.2025 | 9,25 | 9,94 | 9,13 | 9,47 | 3,33% | - |
| 07.05.2025 | 9,13 | 9,22 | 9,01 | 9,16 | 1,62% | - |
| 06.05.2025 | 9,01 | 9,01 | 9,01 | 9,01 | 0,42% | 120,00 |
| 05.05.2025 | 8,98 | 8,98 | 8,98 | 8,98 | -0,97% | 1,00 |
| 02.05.2025 | 9,01 | 9,06 | 9,01 | 9,06 | 4,12% | 14,00 |
| 30.04.2025 | 8,72 | 8,76 | 8,30 | 8,71 | 0,01% | - |
| 29.04.2025 | 8,70 | 8,77 | 8,57 | 8,70 | 1,94% | - |
| 28.04.2025 | 8,83 | 8,83 | 8,54 | 8,54 | -2,18% | 296,00 |
| 25.04.2025 | 8,61 | 8,73 | 8,47 | 8,73 | 1,97% | - |
| 24.04.2025 | 8,24 | 8,56 | 8,18 | 8,56 | 3,39% | - |
| 23.04.2025 | 8,22 | 8,53 | 8,20 | 8,28 | 2,37% | - |
| 22.04.2025 | 7,81 | 8,17 | 7,81 | 8,09 | -0,11% | - |
| 17.04.2025 | 8,12 | 8,22 | 7,90 | 8,10 | 0,50% | - |
| 16.04.2025 | 8,01 | 8,20 | 7,88 | 8,06 | -0,85% | - |
| 15.04.2025 | 7,97 | 8,19 | 7,96 | 8,12 | 4,69% | - |
| 14.04.2025 | 7,76 | 7,76 | 7,76 | 7,76 | -0,70% | 150,00 |
| 11.04.2025 | 7,89 | 7,93 | 7,50 | 7,82 | -8,34% | - |
| 10.04.2025 | 8,53 | 8,53 | 8,53 | 8,53 | 8,45% | 250,00 |
| 09.04.2025 | 7,75 | 7,86 | 7,75 | 7,86 | -5,93% | 116,00 |
| 08.04.2025 | 8,19 | 8,36 | 8,19 | 8,36 | 6,74% | 285,00 |
| 07.04.2025 | 7,39 | 8,18 | 7,39 | 7,83 | 8,96% | 555,00 |
| 04.04.2025 | 7,54 | 7,54 | 7,19 | 7,19 | -7,19% | 526,00 |
| 03.04.2025 | 8,59 | 8,60 | 7,51 | 7,74 | -12,78% | - |
| 02.04.2025 | 8,92 | 8,92 | 8,88 | 8,88 | -3,83% | 111,00 |
| 01.04.2025 | 9,23 | 9,23 | 9,23 | 9,23 | 0,70% | 2,00 |
| 31.03.2025 | 9,17 | 9,17 | 9,17 | 9,17 | -3,70% | 177,00 |
| 28.03.2025 | 9,52 | 9,52 | 9,52 | 9,52 | -2,42% | 1.919,00 |
| 27.03.2025 | 9,72 | 9,76 | 9,72 | 9,76 | -2,11% | 1.743,00 |
| 26.03.2025 | 9,79 | 9,99 | 9,75 | 9,97 | 1,79% | - |
| 25.03.2025 | 10,07 | 10,08 | 9,78 | 9,79 | -3,35% | - |
| 24.03.2025 | 10,00 | 10,13 | 10,00 | 10,13 | 4,33% | 10,00 |
| 21.03.2025 | 9,85 | 9,92 | 9,59 | 9,71 | -1,47% | - |
| 20.03.2025 | 9,99 | 10,21 | 9,76 | 9,86 | -0,88% | - |
| 19.03.2025 | 9,71 | 10,04 | 9,68 | 9,94 | 3,28% | - |
| 18.03.2025 | 9,73 | 9,73 | 9,63 | 9,63 | -0,60% | 395,00 |
| 17.03.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -0,68% | 333,00 |
| 14.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,71% | 25,00 |
| 13.03.2025 | 9,51 | 9,59 | 9,51 | 9,59 | -1,74% | 446,00 |
| 12.03.2025 | 10,05 | 10,18 | 9,67 | 9,76 | -3,41% | - |
| 11.03.2025 | 10,15 | 10,15 | 10,10 | 10,10 | 0,40% | 173,00 |
| 10.03.2025 | 10,80 | 10,80 | 10,06 | 10,06 | -7,88% | 3.159,00 |
| 07.03.2025 | 10,95 | 11,09 | 10,62 | 10,92 | -0,46% | - |
| 06.03.2025 | 11,37 | 11,41 | 10,91 | 10,97 | -2,66% | - |
| 05.03.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 5,82% | 8,00 |
| 04.03.2025 | 11,33 | 11,33 | 10,65 | 10,65 | -9,78% | 275,00 |
| 03.03.2025 | 13,95 | 14,09 | 11,81 | 11,81 | -1,63% | 325,00 |
| 28.02.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 4,46% | 139,00 |
| 27.02.2025 | 11,36 | 11,73 | 11,19 | 11,49 | 0,46% | - |