10,545€
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 10,78 | 10,85 | 10,53 | 10,55 | -2,45% | - |
| 13.10.2026 | 10,81 | 10,81 | 10,81 | 10,81 | -1,32% | 1.119,00 |
| 12.10.2026 | 11,10 | 11,14 | 10,90 | 10,96 | 2,38% | - |
| 09.10.2026 | 10,70 | 10,73 | 10,70 | 10,70 | -0,37% | 450,00 |
| 08.10.2026 | 10,74 | 10,74 | 10,74 | 10,74 | 0,37% | 180,00 |
| 07.10.2026 | 11,06 | 11,18 | 10,38 | 10,70 | -4,80% | - |
| 06.10.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -0,57% | 31,00 |
| 05.10.2026 | 11,41 | 11,61 | 11,26 | 11,31 | -0,22% | - |
| 02.10.2026 | 11,38 | 11,70 | 11,27 | 11,33 | -0,44% | - |
| 01.10.2026 | 10,99 | 11,57 | 10,92 | 11,38 | 3,83% | - |
| 30.09.2026 | 10,96 | 10,96 | 10,96 | 10,96 | -0,50% | 107,00 |
| 29.09.2026 | 11,08 | 11,15 | 10,95 | 11,02 | 0,18% | - |
| 28.09.2026 | 11,25 | 11,31 | 10,83 | 11,00 | -4,31% | - |
| 25.09.2026 | 11,49 | 11,49 | 11,49 | 11,49 | 1,14% | 90,00 |
| 24.09.2026 | 11,98 | 11,99 | 11,36 | 11,36 | -1,56% | - |
| 23.09.2026 | 11,76 | 11,77 | 11,43 | 11,54 | -0,60% | - |
| 22.09.2026 | 11,63 | 11,64 | 11,61 | 11,61 | -0,17% | - |
| 21.09.2026 | 11,59 | 11,63 | 11,59 | 11,63 | 1,09% | - |
| 18.09.2026 | 11,66 | 11,71 | 11,46 | 11,51 | -2,50% | - |
| 17.09.2026 | 11,77 | 11,80 | 11,75 | 11,80 | 0,38% | - |
| 16.09.2026 | 11,72 | 11,87 | 11,58 | 11,76 | -1,38% | - |
| 15.09.2026 | 11,89 | 12,03 | 11,63 | 11,92 | 0,51% | - |
| 14.09.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 5,10% | 300,00 |
| 11.09.2026 | 11,25 | 11,35 | 11,25 | 11,29 | -1,40% | - |
| 10.09.2026 | 11,34 | 11,62 | 11,17 | 11,45 | 2,28% | - |
| 09.09.2026 | 12,13 | 12,22 | 11,12 | 11,19 | -5,17% | - |
| 08.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,60% | 1,00 |
| 04.09.2026 | 11,45 | 11,73 | 11,45 | 11,73 | 2,04% | 24,00 |
| 03.09.2026 | 11,26 | 11,52 | 11,17 | 11,50 | 3,05% | - |
| 02.09.2026 | 10,87 | 11,19 | 10,81 | 11,16 | -2,92% | - |
| 01.09.2026 | 11,49 | 11,49 | 11,49 | 11,49 | 2,54% | 18,00 |
| 31.08.2026 | 11,11 | 11,49 | 11,06 | 11,21 | 0,49% | - |
| 28.08.2026 | 11,24 | 11,39 | 11,15 | 11,15 | -0,80% | - |
| 27.08.2026 | 11,22 | 11,46 | 11,18 | 11,24 | 0,54% | - |
| 26.08.2026 | 11,43 | 11,53 | 11,10 | 11,18 | -1,58% | - |
| 25.08.2026 | 11,14 | 11,41 | 11,14 | 11,36 | 0,22% | 41,00 |
| 24.08.2026 | 11,22 | 11,53 | 11,15 | 11,34 | 2,12% | - |
| 21.08.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,29% | 300,00 |
| 20.08.2026 | 11,63 | 11,72 | 11,23 | 11,25 | -3,39% | - |
| 19.08.2026 | 11,55 | 11,71 | 11,34 | 11,64 | -0,43% | - |
| 18.08.2026 | 11,83 | 11,97 | 11,59 | 11,69 | -1,68% | - |
| 17.08.2026 | 12,36 | 12,49 | 11,86 | 11,89 | -4,54% | - |
| 14.08.2026 | 12,44 | 12,67 | 12,27 | 12,46 | 1,18% | - |
| 13.08.2026 | 12,31 | 12,31 | 12,31 | 12,31 | 0,16% | 264,00 |
| 12.08.2026 | 12,77 | 12,86 | 12,19 | 12,29 | -3,00% | - |
| 11.08.2026 | 12,76 | 12,96 | 12,65 | 12,67 | 0,48% | - |
| 10.08.2026 | 12,18 | 12,61 | 12,18 | 12,61 | -6,87% | 1.008,00 |
| 07.08.2026 | 14,15 | 14,59 | 13,54 | 13,54 | 0,52% | 1.506,00 |
| 06.08.2026 | 13,84 | 13,90 | 13,45 | 13,47 | -2,71% | - |
| 05.08.2026 | 13,86 | 13,86 | 13,60 | 13,85 | 7,49% | - |
| 04.08.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -0,85% | 1,00 |
| 03.08.2026 | 12,99 | 12,99 | 12,99 | 12,99 | 1,60% | 16,00 |
| 31.07.2026 | 12,63 | 12,84 | 12,49 | 12,79 | 0,79% | - |
| 30.07.2026 | 12,67 | 12,73 | 12,36 | 12,69 | -0,43% | - |
| 29.07.2026 | 12,25 | 12,74 | 12,25 | 12,74 | 2,41% | 148,00 |
| 28.07.2026 | 12,08 | 12,44 | 12,08 | 12,44 | 2,94% | 110,00 |
| 27.07.2026 | 11,38 | 12,19 | 11,37 | 12,09 | 5,50% | - |
| 24.07.2026 | 11,03 | 11,47 | 10,99 | 11,46 | 2,74% | - |
| 23.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -1,50% | 200,00 |
| 22.07.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -1,74% | 30,00 |
| 21.07.2026 | 11,45 | 11,73 | 11,45 | 11,52 | -0,69% | 7,00 |
| 20.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,28% | 18,00 |
| 17.07.2026 | 11,35 | 11,77 | 11,25 | 11,75 | 4,63% | - |
| 16.07.2026 | 11,20 | 11,27 | 11,14 | 11,23 | 0,85% | - |
| 15.07.2026 | 11,54 | 11,71 | 11,10 | 11,14 | -3,17% | - |
| 14.07.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,23% | 50,00 |
| 13.07.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -0,26% | 442,00 |
| 10.07.2026 | 11,46 | 11,68 | 11,18 | 11,39 | 0,35% | - |
| 09.07.2026 | 11,22 | 11,35 | 10,95 | 11,35 | 3,09% | - |
| 08.07.2026 | 11,63 | 11,63 | 11,01 | 11,01 | -5,90% | - |
| 07.07.2026 | 11,42 | 11,70 | 11,42 | 11,70 | 1,65% | 24,00 |
| 06.07.2026 | 11,37 | 11,73 | 11,12 | 11,51 | 0,44% | - |
| 03.07.2026 | 11,19 | 11,46 | 11,19 | 11,46 | 1,91% | 2,00 |
| 02.07.2026 | 11,90 | 11,97 | 11,23 | 11,25 | -3,56% | - |
| 01.07.2026 | 11,92 | 11,92 | 11,66 | 11,66 | 1,75% | 19,00 |
| 30.06.2026 | 11,43 | 11,46 | 11,43 | 11,46 | -0,39% | 26,00 |
| 29.06.2026 | 11,04 | 11,56 | 10,81 | 11,51 | 5,74% | - |
| 26.06.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -0,18% | 4,00 |
| 25.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -4,30% | 180,00 |
| 24.06.2026 | 11,12 | 11,39 | 11,12 | 11,39 | 0,26% | 2,00 |
| 23.06.2026 | 11,38 | 11,39 | 11,36 | 11,36 | -1,56% | 1.344,00 |
| 22.06.2026 | 11,25 | 11,54 | 11,25 | 11,54 | 2,58% | 27,00 |
| 19.06.2026 | 11,53 | 11,53 | 11,25 | 11,25 | 2,09% | 2,00 |
| 18.06.2026 | 11,02 | 11,02 | 11,02 | 11,02 | -1,78% | 7,00 |
| 17.06.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -1,71% | 445,00 |
| 16.06.2026 | 11,41 | 11,62 | 11,38 | 11,42 | -1,00% | - |
| 15.06.2026 | 11,50 | 11,53 | 11,46 | 11,53 | 4,11% | 9,00 |
| 12.06.2026 | 11,01 | 11,22 | 10,89 | 11,08 | 3,26% | - |
| 11.06.2026 | 10,70 | 10,80 | 10,56 | 10,73 | -1,33% | - |
| 09.06.2026 | 10,92 | 10,92 | 10,87 | 10,87 | -2,51% | 284,00 |
| 08.06.2026 | 10,92 | 11,24 | 10,92 | 11,15 | -1,81% | 155,00 |
| 05.06.2026 | 11,14 | 11,44 | 11,04 | 11,36 | 2,76% | - |
| 04.06.2026 | 11,00 | 11,05 | 11,00 | 11,05 | 0,82% | 350,00 |
| 03.06.2026 | 11,50 | 11,51 | 10,94 | 10,96 | -5,84% | - |
| 02.06.2026 | 11,64 | 11,64 | 11,64 | 11,64 | -0,94% | 2,00 |
| 01.06.2026 | 11,57 | 11,75 | 11,57 | 11,75 | 4,72% | 132,00 |
| 29.05.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -1,49% | 40,00 |
| 28.05.2026 | 11,38 | 11,40 | 11,29 | 11,39 | -0,09% | - |
| 27.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,89% | 9,00 |
| 26.05.2026 | 11,50 | 11,62 | 11,50 | 11,62 | 3,11% | 13,00 |