14,192$
-0,48%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,30 | 14,36 | 13,87 | 14,21 | -0,35% | 1.093.330,00 |
| 30.05.2024 | 14,11 | 14,26 | 13,55 | 14,26 | 1,86% | 1.328.926,00 |
| 29.05.2024 | 13,44 | 14,11 | 13,29 | 14,00 | 2,64% | 1.437.952,00 |
| 28.05.2024 | 12,45 | 13,70 | 12,40 | 13,64 | 10,09% | 1.372.295,00 |
| 24.05.2024 | 12,24 | 12,48 | 12,10 | 12,39 | 2,31% | 627.779,00 |
| 23.05.2024 | 12,44 | 12,62 | 12,00 | 12,11 | -1,62% | 702.715,00 |
| 22.05.2024 | 12,20 | 12,46 | 12,20 | 12,31 | 0,74% | 678.753,00 |
| 21.05.2024 | 12,14 | 12,45 | 12,14 | 12,22 | 0,33% | 714.813,00 |
| 20.05.2024 | 11,88 | 12,20 | 11,87 | 12,18 | 2,27% | 772.117,00 |
| 17.05.2024 | 12,36 | 12,57 | 11,84 | 11,91 | -3,17% | 1.112.754,00 |
| 16.05.2024 | 11,97 | 12,35 | 11,95 | 12,30 | 2,24% | 1.264.361,00 |
| 15.05.2024 | 11,65 | 12,11 | 11,52 | 12,03 | 5,07% | 1.605.760,00 |
| 14.05.2024 | 11,53 | 11,64 | 11,35 | 11,45 | 1,42% | 1.226.432,00 |
| 13.05.2024 | 11,59 | 11,59 | 10,91 | 11,29 | -1,31% | 1.426.845,00 |
| 10.05.2024 | 13,13 | 13,59 | 11,40 | 11,44 | -17,88% | 3.356.297,00 |
| 09.05.2024 | 14,17 | 14,27 | 13,69 | 13,93 | -2,11% | 1.819.266,00 |
| 08.05.2024 | 13,73 | 14,23 | 13,71 | 14,23 | 2,45% | 1.110.638,00 |
| 07.05.2024 | 13,44 | 13,97 | 13,39 | 13,89 | 3,35% | 1.413.561,00 |
| 06.05.2024 | 13,04 | 13,73 | 13,04 | 13,44 | 3,70% | 943.228,00 |
| 03.05.2024 | 13,05 | 13,21 | 12,87 | 12,96 | 0,70% | 1.223.839,00 |
| 02.05.2024 | 12,42 | 12,89 | 12,15 | 12,87 | 6,10% | 836.280,00 |
| 01.05.2024 | 12,38 | 12,58 | 12,11 | 12,13 | -2,02% | 1.484.814,00 |
| 30.04.2024 | 11,97 | 12,54 | 11,91 | 12,38 | 2,40% | 1.735.664,00 |
| 29.04.2024 | 11,80 | 12,11 | 11,70 | 12,09 | 2,46% | 724.456,00 |
| 26.04.2024 | 11,30 | 11,87 | 11,30 | 11,80 | 5,26% | 709.072,00 |
| 25.04.2024 | 10,82 | 11,22 | 10,76 | 11,21 | 1,63% | 798.199,00 |
| 24.04.2024 | 10,98 | 11,07 | 10,86 | 11,03 | 0,91% | 1.070.999,00 |
| 23.04.2024 | 10,59 | 10,95 | 10,52 | 10,93 | 3,11% | 835.647,00 |
| 22.04.2024 | 10,61 | 10,65 | 10,42 | 10,60 | 1,34% | 495.424,00 |
| 19.04.2024 | 10,48 | 10,68 | 10,42 | 10,46 | -1,04% | 728.497,00 |
| 18.04.2024 | 10,58 | 10,69 | 10,41 | 10,57 | 0,38% | 752.239,00 |
| 17.04.2024 | 10,86 | 11,00 | 10,52 | 10,53 | -1,86% | 689.618,00 |
| 16.04.2024 | 10,83 | 10,94 | 10,72 | 10,73 | -2,01% | 829.352,00 |
| 15.04.2024 | 11,37 | 11,43 | 10,82 | 10,95 | -3,18% | 625.538,00 |
| 12.04.2024 | 11,29 | 11,41 | 11,15 | 11,31 | -0,88% | 919.936,00 |
| 11.04.2024 | 11,20 | 11,44 | 11,02 | 11,41 | 2,33% | 535.267,00 |
| 10.04.2024 | 11,41 | 11,45 | 11,10 | 11,15 | -4,54% | 844.171,00 |
| 09.04.2024 | 11,69 | 11,88 | 11,59 | 11,68 | 0,09% | 717.596,00 |
| 08.04.2024 | 11,70 | 11,88 | 11,66 | 11,67 | -0,09% | 462.203,00 |
| 05.04.2024 | 11,70 | 11,79 | 11,60 | 11,68 | -0,43% | 590.052,00 |
| 04.04.2024 | 12,25 | 12,35 | 11,70 | 11,73 | -2,90% | 1.023.939,00 |
| 03.04.2024 | 12,19 | 12,47 | 12,01 | 12,08 | -0,74% | 758.514,00 |
| 02.04.2024 | 12,27 | 12,27 | 11,81 | 12,17 | -2,80% | 992.622,00 |
| 01.04.2024 | 12,71 | 12,76 | 12,47 | 12,52 | -1,03% | 685.549,00 |
| 28.03.2024 | 12,74 | 12,86 | 12,61 | 12,65 | -0,94% | 983.011,00 |
| 27.03.2024 | 12,81 | 13,02 | 12,68 | 12,77 | 0,79% | 781.451,00 |
| 26.03.2024 | 12,64 | 12,92 | 12,63 | 12,67 | 1,28% | 752.077,00 |
| 25.03.2024 | 12,65 | 12,78 | 12,50 | 12,51 | -1,03% | 518.898,00 |
| 22.03.2024 | 13,08 | 13,34 | 12,63 | 12,64 | -2,99% | 818.794,00 |
| 21.03.2024 | 12,77 | 13,07 | 12,54 | 13,03 | 3,33% | 1.499.790,00 |
| 20.03.2024 | 12,30 | 12,76 | 12,23 | 12,61 | 2,11% | 919.286,00 |
| 19.03.2024 | 12,17 | 12,42 | 12,06 | 12,35 | 1,15% | 1.299.092,00 |
| 18.03.2024 | 12,26 | 12,34 | 12,00 | 12,21 | -0,41% | 1.180.298,00 |
| 15.03.2024 | 12,03 | 12,50 | 11,97 | 12,26 | 1,32% | 1.801.689,00 |
| 14.03.2024 | 11,70 | 12,11 | 11,51 | 12,10 | 3,51% | 1.657.503,00 |
| 13.03.2024 | 11,32 | 12,01 | 11,30 | 11,69 | 3,18% | 1.551.186,00 |
| 12.03.2024 | 11,09 | 11,34 | 11,02 | 11,33 | 2,16% | 1.009.069,00 |
| 11.03.2024 | 11,15 | 11,30 | 11,01 | 11,09 | -1,07% | 780.792,00 |
| 08.03.2024 | 11,20 | 11,39 | 11,10 | 11,21 | 1,54% | 1.181.551,00 |
| 07.03.2024 | 10,95 | 11,13 | 10,92 | 11,04 | 0,91% | 787.156,00 |
| 06.03.2024 | 11,09 | 11,12 | 10,76 | 10,94 | 0,09% | 961.076,00 |
| 05.03.2024 | 11,16 | 11,17 | 10,79 | 10,93 | -4,12% | 1.873.747,00 |
| 04.03.2024 | 11,75 | 11,76 | 11,27 | 11,40 | -3,63% | 2.429.201,00 |
| 01.03.2024 | 10,65 | 12,11 | 10,63 | 11,83 | 13,64% | 3.914.019,00 |
| 29.02.2024 | 10,31 | 10,65 | 10,27 | 10,41 | 4,52% | 2.881.990,00 |
| 28.02.2024 | 9,53 | 10,03 | 9,50 | 9,96 | 3,64% | 1.743.799,00 |
| 27.02.2024 | 9,26 | 9,64 | 9,25 | 9,61 | 4,46% | 1.619.881,00 |
| 26.02.2024 | 8,71 | 9,21 | 8,63 | 9,20 | 5,02% | 571.236,00 |
| 23.02.2024 | 8,75 | 9,08 | 8,70 | 8,76 | 0,00% | 1.027.347,00 |
| 22.02.2024 | 8,74 | 8,88 | 8,68 | 8,76 | 1,15% | 1.164.769,00 |
| 21.02.2024 | 8,61 | 8,74 | 8,57 | 8,66 | -0,80% | 548.109,00 |
| 20.02.2024 | 8,76 | 8,85 | 8,56 | 8,73 | -1,47% | 772.317,00 |
| 16.02.2024 | 9,29 | 9,30 | 8,86 | 8,86 | -5,94% | 876.444,00 |
| 15.02.2024 | 9,03 | 9,43 | 8,96 | 9,42 | 5,37% | 707.659,00 |
| 14.02.2024 | 8,79 | 9,01 | 8,65 | 8,94 | 3,47% | 590.550,00 |
| 13.02.2024 | 8,88 | 9,04 | 8,64 | 8,64 | -4,95% | 870.881,00 |
| 12.02.2024 | 8,95 | 9,14 | 8,87 | 9,09 | 1,91% | 836.962,00 |
| 09.02.2024 | 8,70 | 9,29 | 8,69 | 8,92 | 2,41% | 1.083.609,00 |
| 08.02.2024 | 8,53 | 8,81 | 8,53 | 8,71 | 2,71% | 731.877,00 |
| 07.02.2024 | 8,54 | 8,58 | 8,38 | 8,48 | -0,82% | 655.766,00 |
| 06.02.2024 | 8,56 | 8,66 | 8,46 | 8,55 | -0,35% | 687.733,00 |
| 05.02.2024 | 8,92 | 8,92 | 8,40 | 8,58 | -5,19% | 835.222,00 |
| 02.02.2024 | 9,04 | 9,20 | 8,97 | 9,05 | -0,77% | 633.804,00 |
| 01.02.2024 | 8,92 | 9,15 | 8,88 | 9,12 | 2,70% | 713.075,00 |
| 31.01.2024 | 8,97 | 9,10 | 8,85 | 8,88 | -1,22% | 814.531,00 |
| 30.01.2024 | 8,96 | 9,02 | 8,87 | 8,99 | -0,99% | 703.161,00 |
| 29.01.2024 | 8,97 | 9,09 | 8,88 | 9,08 | 1,34% | 635.032,00 |
| 26.01.2024 | 8,87 | 8,98 | 8,75 | 8,96 | 1,70% | 733.845,00 |
| 25.01.2024 | 8,83 | 8,85 | 8,65 | 8,81 | 1,38% | 482.638,00 |
| 24.01.2024 | 9,13 | 9,13 | 8,67 | 8,69 | -3,34% | 539.830,00 |
| 23.01.2024 | 9,09 | 9,21 | 8,97 | 8,99 | -0,11% | 517.345,00 |
| 22.01.2024 | 8,80 | 9,08 | 8,79 | 9,00 | 3,21% | 775.352,00 |
| 19.01.2024 | 8,80 | 8,80 | 8,62 | 8,72 | 0,35% | 609.666,00 |
| 18.01.2024 | 8,82 | 8,93 | 8,45 | 8,69 | 0,23% | 555.932,00 |
| 17.01.2024 | 8,42 | 8,68 | 8,33 | 8,67 | 1,88% | 877.935,00 |
| 16.01.2024 | 8,91 | 8,95 | 8,42 | 8,51 | -4,81% | 1.147.081,00 |
| 12.01.2024 | 9,17 | 9,23 | 8,92 | 8,94 | -1,65% | 602.099,00 |
| 11.01.2024 | 9,34 | 9,34 | 8,86 | 9,09 | -2,36% | 972.314,00 |
| 10.01.2024 | 9,76 | 9,86 | 9,25 | 9,31 | -4,71% | 981.947,00 |
| 09.01.2024 | 9,76 | 10,08 | 9,74 | 9,77 | -1,71% | 770.917,00 |