11,375€
-0,13%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.05.2026 | 11,27 | 11,27 | 11,27 | 11,27 | -0,13% | 10,00 |
| 22.05.2026 | 11,00 | 11,36 | 10,99 | 11,29 | 3,53% | - |
| 21.05.2026 | 11,22 | 11,26 | 10,84 | 10,90 | -1,18% | - |
| 20.05.2026 | 11,17 | 11,17 | 11,03 | 11,03 | 1,38% | 110,00 |
| 19.05.2026 | 10,86 | 10,88 | 10,86 | 10,88 | -1,63% | 668,00 |
| 18.05.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 0,45% | 46,00 |
| 15.05.2026 | 11,01 | 11,01 | 11,01 | 11,01 | 0,55% | 1,00 |
| 14.05.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -0,27% | 1.745,00 |
| 13.05.2026 | 10,96 | 10,98 | 10,96 | 10,98 | -0,45% | 1.266,00 |
| 12.05.2026 | 11,55 | 11,56 | 10,95 | 11,03 | -13,01% | - |
| 11.05.2026 | 12,78 | 12,78 | 12,68 | 12,68 | -0,70% | 1.001,00 |
| 08.05.2026 | 14,30 | 14,71 | 12,77 | 12,77 | -0,62% | 819,00 |
| 07.05.2026 | 12,43 | 12,91 | 12,37 | 12,85 | 2,88% | - |
| 06.05.2026 | 12,49 | 12,49 | 12,49 | 12,49 | 0,00% | 2,00 |
| 05.05.2026 | 12,47 | 12,49 | 12,47 | 12,49 | 1,54% | 2,00 |
| 04.05.2026 | 12,55 | 12,55 | 12,24 | 12,30 | 3,89% | 74,00 |
| 30.04.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 0,08% | 8,00 |
| 29.04.2026 | 11,83 | 11,83 | 11,83 | 11,83 | -0,80% | 198,00 |
| 28.04.2026 | 12,15 | 12,20 | 11,78 | 11,93 | -4,37% | - |
| 27.04.2026 | 12,47 | 12,47 | 12,47 | 12,47 | 1,22% | 266,00 |
| 24.04.2026 | 12,11 | 12,35 | 12,07 | 12,32 | 3,18% | - |
| 23.04.2026 | 12,66 | 12,66 | 11,94 | 11,94 | -6,65% | 250,00 |
| 22.04.2026 | 12,79 | 12,79 | 12,79 | 12,79 | -0,85% | 4,00 |
| 21.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,82% | 173,00 |
| 20.04.2026 | 12,67 | 12,67 | 12,67 | 12,67 | 0,64% | 6,00 |
| 17.04.2026 | 12,59 | 12,59 | 12,59 | 12,59 | 0,48% | 198,00 |
| 16.04.2026 | 12,31 | 12,63 | 12,31 | 12,53 | 4,85% | - |
| 15.04.2026 | 11,66 | 11,95 | 11,66 | 11,95 | 1,27% | 52,00 |
| 14.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | 198,00 |
| 13.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,54% | 198,00 |
| 10.04.2026 | 11,02 | 11,02 | 11,02 | 11,02 | -0,81% | 18,00 |
| 09.04.2026 | 11,11 | 11,11 | 11,11 | 11,11 | -6,48% | 8,00 |
| 08.04.2026 | 12,44 | 12,67 | 11,88 | 11,88 | -1,04% | - |
| 07.04.2026 | 12,02 | 12,06 | 11,84 | 12,01 | -1,52% | - |
| 02.04.2026 | 12,19 | 12,19 | 12,19 | 12,19 | 0,04% | 18,00 |
| 01.04.2026 | 12,51 | 12,51 | 12,19 | 12,19 | -1,26% | 19,00 |
| 31.03.2026 | 12,01 | 12,42 | 11,95 | 12,34 | 4,78% | - |
| 30.03.2026 | 11,73 | 11,98 | 11,73 | 11,78 | -4,01% | - |
| 27.03.2026 | 12,27 | 12,27 | 12,27 | 12,27 | -0,32% | 42,00 |
| 26.03.2026 | 12,68 | 12,71 | 12,27 | 12,31 | -2,99% | - |
| 25.03.2026 | 12,91 | 13,11 | 12,68 | 12,69 | -0,57% | - |
| 24.03.2026 | 12,67 | 12,80 | 12,55 | 12,76 | -0,72% | - |
| 23.03.2026 | 12,25 | 12,86 | 12,25 | 12,86 | -0,43% | 1.018,00 |
| 20.03.2026 | 12,92 | 12,92 | 12,91 | 12,91 | 4,83% | 1.058,00 |
| 19.03.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -0,97% | 426,00 |
| 18.03.2026 | 12,27 | 12,79 | 12,16 | 12,44 | 1,14% | - |
| 17.03.2026 | 12,18 | 12,30 | 12,18 | 12,30 | 3,19% | 2,00 |
| 16.03.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -1,41% | 25,00 |
| 13.03.2026 | 11,70 | 12,09 | 11,70 | 12,09 | 2,96% | 1.667,00 |
| 12.03.2026 | 12,05 | 12,14 | 11,73 | 11,74 | -1,70% | - |
| 11.03.2026 | 11,81 | 11,94 | 11,81 | 11,94 | -0,42% | 88,00 |
| 10.03.2026 | 12,22 | 12,22 | 11,99 | 11,99 | 2,70% | 51,00 |
| 09.03.2026 | 11,68 | 11,68 | 11,68 | 11,68 | -1,77% | 352,00 |
| 06.03.2026 | 12,14 | 12,16 | 11,89 | 11,89 | -3,45% | 17,00 |
| 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 | 0,60% | - |
| 28.01.2026 | 11,00 | 11,16 | 10,71 | 10,78 | -0,60% | - |
| 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 | -0,90% | 98,00 |
| 19.01.2026 | 12,02 | 12,02 | 12,01 | 12,01 | -0,78% | - |
| 16.01.2026 | 12,01 | 12,12 | 11,92 | 12,10 | 0,67% | - |
| 15.01.2026 | 11,97 | 12,23 | 11,88 | 12,02 | 0,67% | - |
| 14.01.2026 | 11,88 | 11,94 | 11,66 | 11,94 | -0,31% | - |
| 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% | - |