13,100€
2,50%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,08 | 13,08 | 12,93 | 12,93 | 1,17% | 1.251,00 |
| 30.05.2024 | 12,68 | 12,78 | 12,68 | 12,78 | -1,88% | 555,00 |
| 29.05.2024 | 13,03 | 13,03 | 13,03 | 13,03 | 5,89% | 25,00 |
| 28.05.2024 | 11,68 | 12,30 | 11,68 | 12,30 | 9,48% | 690,00 |
| 27.05.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -1,27% | 120,00 |
| 24.05.2024 | 11,42 | 11,42 | 11,38 | 11,38 | -1,43% | 150,00 |
| 23.05.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 1,01% | 1,00 |
| 22.05.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 1,65% | 20,00 |
| 21.05.2024 | 11,23 | 11,46 | 11,18 | 11,25 | 1,17% | - |
| 20.05.2024 | 10,95 | 11,21 | 10,93 | 11,12 | 0,27% | - |
| 17.05.2024 | 11,49 | 11,49 | 11,09 | 11,09 | -1,51% | 480,00 |
| 16.05.2024 | 10,90 | 11,40 | 10,90 | 11,26 | 1,76% | 755,00 |
| 15.05.2024 | 10,74 | 11,06 | 10,41 | 11,06 | 4,05% | 2.318,00 |
| 14.05.2024 | 10,63 | 10,63 | 10,63 | 10,63 | 3,81% | 180,00 |
| 13.05.2024 | 10,80 | 10,80 | 10,16 | 10,24 | -4,25% | 1.391,00 |
| 10.05.2024 | 12,17 | 12,17 | 10,70 | 10,70 | -18,11% | 1.169,00 |
| 09.05.2024 | 13,06 | 13,06 | 13,06 | 13,06 | 0,95% | 120,00 |
| 08.05.2024 | 12,88 | 12,96 | 12,77 | 12,94 | 0,06% | - |
| 07.05.2024 | 12,69 | 12,93 | 12,31 | 12,93 | 3,23% | 320,00 |
| 06.05.2024 | 12,13 | 12,54 | 12,11 | 12,53 | 2,75% | - |
| 03.05.2024 | 11,88 | 12,19 | 11,88 | 12,19 | 2,18% | 249,00 |
| 02.05.2024 | 11,48 | 11,93 | 11,48 | 11,93 | 4,93% | 4.127,00 |
| 30.04.2024 | 11,29 | 11,61 | 11,15 | 11,37 | 3,48% | - |
| 29.04.2024 | 11,02 | 11,22 | 10,98 | 10,99 | -1,01% | - |
| 26.04.2024 | 11,06 | 11,10 | 10,99 | 11,10 | 8,98% | 77,00 |
| 25.04.2024 | 10,32 | 10,38 | 10,10 | 10,19 | -0,73% | - |
| 24.04.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 2,50% | 2.544,00 |
| 23.04.2024 | 10,08 | 10,08 | 9,80 | 10,01 | 3,39% | 1.101,00 |
| 22.04.2024 | 9,68 | 9,68 | 9,68 | 9,68 | -1,98% | 400,00 |
| 19.04.2024 | 9,87 | 9,88 | 9,87 | 9,88 | -1,12% | 290,00 |
| 18.04.2024 | 9,73 | 9,99 | 9,73 | 9,99 | -1,26% | 1.330,00 |
| 17.04.2024 | 10,08 | 10,32 | 10,08 | 10,12 | -0,52% | - |
| 16.04.2024 | 10,17 | 10,17 | 10,17 | 10,17 | -5,96% | 500,00 |
| 15.04.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 2,32% | 5,00 |
| 12.04.2024 | 10,45 | 10,57 | 10,35 | 10,57 | 1,78% | 5.624,00 |
| 11.04.2024 | 10,21 | 10,39 | 10,12 | 10,39 | -1,66% | 6.820,00 |
| 10.04.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -2,45% | 50,00 |
| 09.04.2024 | 10,83 | 10,83 | 10,83 | 10,83 | 2,61% | 40,00 |
| 08.04.2024 | 10,95 | 10,95 | 10,55 | 10,55 | -1,72% | 211,00 |
| 05.04.2024 | 10,63 | 10,83 | 10,29 | 10,74 | -2,23% | 6.548,00 |
| 04.04.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -3,77% | 400,00 |
| 03.04.2024 | 11,17 | 11,41 | 11,17 | 11,41 | 1,24% | 181,00 |
| 02.04.2024 | 11,84 | 11,84 | 11,27 | 11,27 | -3,34% | 223,00 |
| 28.03.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -1,19% | 243,00 |
| 27.03.2024 | 11,91 | 11,99 | 11,80 | 11,80 | -0,51% | 4.317,00 |
| 26.03.2024 | 11,79 | 11,86 | 11,77 | 11,86 | 1,19% | 1.330,00 |
| 25.03.2024 | 11,87 | 12,06 | 11,72 | 11,72 | -1,35% | 303,00 |
| 22.03.2024 | 12,23 | 12,23 | 11,88 | 11,88 | -1,49% | 1.300,00 |
| 21.03.2024 | 11,37 | 12,06 | 11,37 | 12,06 | 3,97% | 883,00 |
| 20.03.2024 | 11,48 | 11,69 | 11,48 | 11,60 | 2,84% | 1.315,00 |
| 19.03.2024 | 11,23 | 11,34 | 11,23 | 11,28 | 0,53% | 4.100,00 |
| 18.03.2024 | 11,32 | 11,46 | 11,09 | 11,22 | 0,90% | 2.418,00 |
| 15.03.2024 | 11,28 | 11,44 | 11,12 | 11,12 | -0,18% | 2.045,00 |
| 14.03.2024 | 10,78 | 11,14 | 10,60 | 11,14 | 2,58% | 9.979,00 |
| 13.03.2024 | 10,20 | 10,89 | 10,16 | 10,86 | 6,37% | 6.589,00 |
| 12.03.2024 | 10,21 | 10,21 | 10,21 | 10,21 | 0,20% | 50,00 |
| 11.03.2024 | 10,19 | 10,19 | 10,19 | 10,19 | -0,78% | 83,00 |
| 08.03.2024 | 10,20 | 10,32 | 10,20 | 10,27 | 2,39% | 800,00 |
| 07.03.2024 | 10,18 | 10,18 | 9,86 | 10,03 | -0,30% | 612,00 |
| 06.03.2024 | 9,92 | 10,06 | 9,92 | 10,06 | 0,50% | 155,00 |
| 05.03.2024 | 10,64 | 10,64 | 10,01 | 10,01 | -5,92% | 850,00 |
| 04.03.2024 | 11,02 | 11,19 | 10,45 | 10,64 | -3,88% | 1.434,00 |
| 01.03.2024 | 9,18 | 11,07 | 9,18 | 11,07 | 13,89% | 4.066,00 |
| 29.02.2024 | 9,67 | 9,77 | 9,67 | 9,72 | 5,65% | 170,00 |
| 28.02.2024 | 9,16 | 9,22 | 9,16 | 9,20 | 6,36% | 301,00 |
| 27.02.2024 | 8,31 | 8,65 | 8,31 | 8,65 | 5,62% | 295,00 |
| 26.02.2024 | 8,06 | 8,21 | 7,95 | 8,19 | -0,36% | - |
| 23.02.2024 | 8,22 | 8,22 | 8,22 | 8,22 | 1,11% | 4,00 |
| 22.02.2024 | 8,13 | 8,13 | 8,13 | 8,13 | 2,17% | 45,00 |
| 21.02.2024 | 8,10 | 8,10 | 7,95 | 7,96 | -1,52% | - |
| 20.02.2024 | 8,08 | 8,08 | 8,08 | 8,08 | -3,29% | 285,00 |
| 19.02.2024 | 8,10 | 8,36 | 8,10 | 8,36 | -6,02% | 26,00 |
| 16.02.2024 | 8,89 | 8,89 | 8,89 | 8,89 | 2,54% | 300,00 |
| 15.02.2024 | 8,48 | 8,67 | 8,22 | 8,67 | 4,81% | 248,00 |
| 14.02.2024 | 8,11 | 8,33 | 8,09 | 8,27 | -1,14% | - |
| 13.02.2024 | 8,45 | 8,52 | 8,12 | 8,37 | 0,03% | - |
| 12.02.2024 | 8,25 | 8,45 | 8,23 | 8,37 | 5,42% | - |
| 09.02.2024 | 7,94 | 7,94 | 7,94 | 7,94 | -0,81% | 1.000,00 |
| 08.02.2024 | 8,00 | 8,00 | 8,00 | 8,00 | 1,49% | 550,00 |
| 07.02.2024 | 7,92 | 8,01 | 7,85 | 7,88 | -1,10% | - |
| 06.02.2024 | 7,97 | 7,97 | 7,97 | 7,97 | -3,51% | 50,00 |
| 05.02.2024 | 8,26 | 8,26 | 8,26 | 8,26 | -2,19% | 141,00 |
| 02.02.2024 | 8,38 | 8,45 | 8,32 | 8,45 | 0,96% | - |
| 01.02.2024 | 8,37 | 8,37 | 8,37 | 8,37 | 0,54% | 2,00 |
| 31.01.2024 | 8,36 | 8,38 | 8,16 | 8,32 | -1,25% | - |
| 30.01.2024 | 8,43 | 8,43 | 8,43 | 8,43 | 1,35% | 12,00 |
| 29.01.2024 | 8,28 | 8,38 | 8,23 | 8,31 | 1,90% | - |
| 26.01.2024 | 8,13 | 8,21 | 8,09 | 8,16 | 1,46% | - |
| 25.01.2024 | 7,87 | 8,04 | 7,87 | 8,04 | -1,47% | 688,00 |
| 24.01.2024 | 8,16 | 8,16 | 8,16 | 8,16 | -2,33% | 25,00 |
| 23.01.2024 | 8,28 | 8,45 | 8,26 | 8,36 | 1,52% | - |
| 22.01.2024 | 8,02 | 8,34 | 7,88 | 8,23 | 2,78% | - |
| 19.01.2024 | 8,02 | 8,17 | 7,93 | 8,01 | 1,42% | - |
| 18.01.2024 | 7,88 | 7,90 | 7,88 | 7,90 | 1,74% | 25,00 |
| 17.01.2024 | 7,76 | 7,76 | 7,76 | 7,76 | -2,08% | 100,00 |
| 16.01.2024 | 7,93 | 7,93 | 7,93 | 7,93 | -1,37% | 299,00 |
| 15.01.2024 | 8,28 | 8,28 | 8,04 | 8,04 | -2,43% | 8,00 |
| 12.01.2024 | 8,25 | 8,41 | 8,20 | 8,24 | -2,26% | - |
| 11.01.2024 | 8,63 | 8,63 | 8,37 | 8,43 | -1,20% | 356,00 |
| 10.01.2024 | 8,93 | 8,99 | 8,52 | 8,53 | -6,29% | - |