12,275€
-0,28%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 12,92 | 12,92 | 12,31 | 12,31 | -4,76% | 200,00 |
| 04.03.2026 | 12,93 | 12,93 | 12,93 | 12,93 | 4,61% | 304,00 |
| 03.03.2026 | 12,82 | 13,14 | 12,36 | 12,36 | -6,54% | 2.433,00 |
| 02.03.2026 | 13,24 | 13,56 | 12,58 | 13,22 | -1,38% | 2.413,00 |
| 27.02.2026 | 12,24 | 13,85 | 11,91 | 13,41 | 29,33% | 2.481,00 |
| 26.02.2026 | 10,06 | 10,53 | 10,06 | 10,37 | 4,80% | 100,00 |
| 25.02.2026 | 9,89 | 9,89 | 9,89 | 9,89 | 0,26% | 10,00 |
| 24.02.2026 | 9,72 | 10,11 | 9,69 | 9,86 | 0,57% | - |
| 23.02.2026 | 9,77 | 9,82 | 9,69 | 9,81 | -0,79% | - |
| 20.02.2026 | 9,89 | 10,15 | 9,80 | 9,89 | 0,65% | - |
| 19.02.2026 | 9,73 | 9,96 | 9,70 | 9,82 | -0,65% | - |
| 18.02.2026 | 9,86 | 9,99 | 9,80 | 9,89 | 1,92% | - |
| 17.02.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 0,56% | 114,00 |
| 16.02.2026 | 9,61 | 9,65 | 9,61 | 9,65 | 0,75% | - |
| 13.02.2026 | 9,57 | 9,57 | 9,57 | 9,57 | 0,78% | 40,00 |
| 12.02.2026 | 9,41 | 9,50 | 9,41 | 9,50 | -5,00% | 35,00 |
| 11.02.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -5,70% | 350,00 |
| 10.02.2026 | 10,61 | 10,61 | 10,61 | 10,61 | 0,81% | 4,00 |
| 09.02.2026 | 10,52 | 10,52 | 10,52 | 10,52 | 1,84% | 300,00 |
| 06.02.2026 | 10,31 | 10,33 | 10,31 | 10,33 | -3,00% | 135,00 |
| 05.02.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 0,42% | 1,00 |
| 04.02.2026 | 10,79 | 11,02 | 10,47 | 10,61 | 2,02% | - |
| 03.02.2026 | 11,05 | 11,05 | 9,91 | 10,40 | -5,93% | 1.173,00 |
| 02.02.2026 | 10,77 | 11,05 | 10,77 | 11,05 | 1,89% | 62,00 |
| 30.01.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 0,05% | 35,00 |
| 29.01.2026 | 10,73 | 10,93 | 10,55 | 10,84 | 0,00% | - |
| 27.01.2026 | 11,22 | 11,28 | 10,77 | 10,84 | -3,73% | - |
| 26.01.2026 | 11,05 | 11,39 | 10,92 | 11,26 | -4,45% | - |
| 23.01.2026 | 11,79 | 11,79 | 11,79 | 11,79 | -0,38% | 46,00 |
| 22.01.2026 | 11,83 | 11,83 | 11,83 | 11,83 | 5,30% | 40,00 |
| 21.01.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -5,59% | 80,00 |
| 20.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,67% | 98,00 |
| 16.01.2026 | 12,01 | 12,12 | 11,92 | 12,10 | 0,67% | - |
| 15.01.2026 | 11,97 | 12,23 | 11,88 | 12,02 | 0,35% | - |
| 13.01.2026 | 11,59 | 11,98 | 11,59 | 11,98 | 5,18% | - |
| 12.01.2026 | 11,39 | 11,39 | 11,39 | 11,39 | -3,00% | 710,00 |
| 09.01.2026 | 11,89 | 11,98 | 11,65 | 11,74 | -0,72% | - |
| 08.01.2026 | 11,88 | 11,93 | 11,60 | 11,83 | -0,11% | - |
| 07.01.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 1,13% | 9,00 |
| 06.01.2026 | 11,79 | 11,93 | 11,57 | 11,71 | -1,24% | - |
| 05.01.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -1,74% | 505,00 |
| 02.01.2026 | 12,07 | 12,07 | 12,07 | 12,07 | 1,86% | 1,00 |
| 30.12.2025 | 11,84 | 11,85 | 11,84 | 11,85 | -0,86% | 184,00 |
| 29.12.2025 | 12,02 | 12,04 | 11,89 | 11,95 | 1,44% | - |
| 23.12.2025 | 11,84 | 11,92 | 11,63 | 11,78 | -2,38% | - |
| 22.12.2025 | 11,96 | 12,07 | 11,96 | 12,07 | 1,22% | 326,00 |
| 19.12.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,63% | 30,00 |
| 18.12.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 3,95% | 15,00 |
| 17.12.2025 | 11,55 | 11,62 | 11,39 | 11,40 | -0,91% | - |
| 16.12.2025 | 11,55 | 11,55 | 11,50 | 11,50 | -4,01% | 178,00 |
| 12.12.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -3,70% | 93,00 |
| 10.12.2025 | 12,33 | 12,50 | 12,20 | 12,44 | -0,24% | - |
| 09.12.2025 | 12,10 | 12,47 | 12,10 | 12,47 | 1,38% | 414,00 |
| 08.12.2025 | 12,62 | 12,62 | 12,30 | 12,30 | -0,12% | 10,00 |
| 05.12.2025 | 12,34 | 12,43 | 12,25 | 12,32 | 1,78% | - |
| 03.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,06% | 200,00 |
| 02.12.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -1,20% | 93,00 |
| 01.12.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 0,68% | 1,00 |
| 28.11.2025 | 12,42 | 12,57 | 12,42 | 12,42 | 0,40% | - |
| 26.11.2025 | 12,22 | 12,37 | 12,13 | 12,37 | 1,39% | - |
| 25.11.2025 | 12,07 | 12,20 | 12,07 | 12,20 | 4,05% | 40,00 |
| 24.11.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 1,45% | 25,00 |
| 21.11.2025 | 11,21 | 11,58 | 11,16 | 11,56 | -1,51% | - |
| 20.11.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 1,03% | 35,00 |
| 19.11.2025 | 11,42 | 11,62 | 11,42 | 11,62 | 0,04% | 550,00 |
| 18.11.2025 | 11,60 | 11,91 | 11,55 | 11,61 | -5,95% | - |
| 17.11.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,98% | 90,00 |
| 14.11.2025 | 12,71 | 12,71 | 12,23 | 12,23 | -7,94% | 700,00 |
| 13.11.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -1,06% | 20,00 |
| 12.11.2025 | 13,32 | 13,79 | 13,32 | 13,42 | 0,09% | - |
| 11.11.2025 | 13,68 | 13,68 | 13,41 | 13,41 | -1,32% | 481,00 |
| 10.11.2025 | 13,20 | 13,59 | 13,20 | 13,59 | 3,70% | 2.241,00 |
| 07.11.2025 | 14,52 | 14,52 | 13,10 | 13,11 | -11,72% | 988,00 |
| 06.11.2025 | 15,17 | 15,17 | 14,85 | 14,85 | -3,64% | 130,00 |
| 05.11.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 0,03% | 25,00 |
| 04.11.2025 | 16,47 | 16,47 | 15,40 | 15,40 | -9,25% | 650,00 |
| 03.11.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 2,31% | 1,00 |
| 31.10.2025 | 16,37 | 16,76 | 16,33 | 16,59 | 0,20% | - |
| 30.10.2025 | 16,64 | 16,64 | 16,56 | 16,56 | -1,05% | 38,00 |
| 29.10.2025 | 16,56 | 16,73 | 16,56 | 16,73 | 1,83% | 200,00 |
| 28.10.2025 | 16,33 | 16,43 | 16,33 | 16,43 | 0,06% | 170,00 |
| 27.10.2025 | 16,54 | 17,62 | 16,42 | 16,42 | -0,82% | 5.089,00 |
| 24.10.2025 | 16,18 | 16,79 | 16,18 | 16,56 | 4,12% | 670,00 |
| 23.10.2025 | 15,53 | 15,90 | 15,53 | 15,90 | 1,86% | 811,00 |
| 22.10.2025 | 15,58 | 15,85 | 15,42 | 15,61 | 1,69% | - |
| 21.10.2025 | 15,43 | 15,43 | 15,35 | 15,35 | -1,37% | 20,00 |
| 20.10.2025 | 15,07 | 15,56 | 15,07 | 15,56 | 2,72% | - |
| 17.10.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,66% | 14,00 |
| 16.10.2025 | 15,18 | 15,18 | 15,05 | 15,05 | -1,38% | 92,00 |
| 15.10.2025 | 15,26 | 15,26 | 15,26 | 15,26 | 1,53% | 100,00 |
| 14.10.2025 | 15,03 | 15,03 | 15,03 | 15,03 | 2,04% | 500,00 |
| 13.10.2025 | 14,73 | 14,73 | 14,73 | 14,73 | 1,59% | 101,00 |
| 10.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,23% | 80,00 |
| 09.10.2025 | 14,68 | 14,68 | 14,68 | 14,68 | 0,89% | 9,00 |
| 08.10.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -1,02% | 267,00 |
| 07.10.2025 | 14,71 | 14,71 | 14,70 | 14,70 | -0,54% | 235,00 |
| 06.10.2025 | 14,93 | 14,93 | 14,78 | 14,78 | -0,77% | 599,00 |
| 03.10.2025 | 14,43 | 14,90 | 14,43 | 14,90 | 2,07% | 4,00 |
| 02.10.2025 | 14,41 | 14,60 | 14,37 | 14,59 | 1,83% | - |
| 01.10.2025 | 14,51 | 14,51 | 14,33 | 14,33 | -0,52% | 1.112,00 |