12,505€
-1,07%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
Ask:
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 12,78 | 12,78 | 12,49 | 12,49 | -2,50% | - |
| 24.04.2024 | 12,61 | 12,93 | 12,59 | 12,81 | 1,51% | - |
| 23.04.2024 | 12,38 | 12,72 | 12,34 | 12,62 | 1,86% | - |
| 22.04.2024 | 12,17 | 12,46 | 12,16 | 12,39 | 1,98% | 100,00 |
| 19.04.2024 | 12,00 | 12,22 | 11,89 | 12,15 | 0,50% | - |
| 18.04.2024 | 11,90 | 12,20 | 11,90 | 12,09 | 0,58% | - |
| 17.04.2024 | 12,26 | 12,30 | 12,02 | 12,02 | -1,76% | - |
| 16.04.2024 | 12,18 | 12,31 | 11,95 | 12,23 | 0,45% | - |
| 15.04.2024 | 12,35 | 12,42 | 12,12 | 12,18 | -1,22% | - |
| 12.04.2024 | 12,73 | 12,80 | 12,26 | 12,33 | -1,79% | - |
| 11.04.2024 | 12,27 | 12,72 | 12,24 | 12,55 | 2,07% | - |
| 10.04.2024 | 12,62 | 12,64 | 12,26 | 12,30 | -2,46% | - |
| 09.04.2024 | 12,45 | 12,61 | 12,43 | 12,61 | 1,12% | - |
| 08.04.2024 | 12,40 | 12,53 | 12,39 | 12,47 | 0,32% | - |
| 05.04.2024 | 12,20 | 12,54 | 12,20 | 12,43 | 0,08% | - |
| 04.04.2024 | 12,37 | 12,64 | 12,36 | 12,42 | 0,65% | - |
| 03.04.2024 | 12,44 | 12,75 | 12,34 | 12,34 | -1,00% | - |
| 02.04.2024 | 12,74 | 12,78 | 12,39 | 12,46 | -1,23% | - |
| 28.03.2024 | 12,65 | 12,82 | 12,62 | 12,62 | -0,79% | - |
| 27.03.2024 | 12,51 | 13,15 | 12,50 | 12,72 | 1,27% | - |
| 26.03.2024 | 12,64 | 13,08 | 12,49 | 12,56 | -1,91% | - |
| 25.03.2024 | 12,59 | 13,22 | 12,57 | 12,80 | 1,35% | - |
| 22.03.2024 | 12,74 | 12,89 | 12,24 | 12,63 | -1,06% | - |
| 21.03.2024 | 12,45 | 13,10 | 12,43 | 12,77 | 2,37% | - |
| 20.03.2024 | 12,22 | 12,87 | 12,20 | 12,47 | 1,88% | - |
| 19.03.2024 | 12,32 | 12,35 | 12,09 | 12,24 | 0,16% | - |
| 18.03.2024 | 12,60 | 12,66 | 12,11 | 12,22 | -2,86% | - |
| 15.03.2024 | 13,31 | 13,34 | 12,09 | 12,58 | -6,01% | - |
| 14.03.2024 | 13,41 | 13,47 | 12,53 | 13,39 | 7,34% | - |
| 13.03.2024 | 13,59 | 13,62 | 12,40 | 12,47 | -7,08% | - |
| 12.03.2024 | 13,42 | 13,68 | 13,34 | 13,42 | 0,64% | - |
| 11.03.2024 | 12,35 | 13,50 | 12,30 | 13,34 | 7,58% | 20,00 |
| 08.03.2024 | 12,29 | 12,45 | 12,23 | 12,40 | 0,73% | - |
| 07.03.2024 | 12,41 | 12,56 | 12,27 | 12,31 | -0,89% | - |
| 06.03.2024 | 12,24 | 12,51 | 12,24 | 12,42 | 1,47% | - |
| 05.03.2024 | 12,51 | 12,53 | 12,09 | 12,24 | -2,35% | - |
| 04.03.2024 | 12,57 | 12,69 | 12,42 | 12,53 | -0,44% | - |
| 01.03.2024 | 12,34 | 12,60 | 12,29 | 12,59 | 2,19% | - |
| 29.02.2024 | 12,20 | 12,43 | 12,12 | 12,32 | 0,90% | - |
| 28.02.2024 | 12,28 | 12,40 | 12,14 | 12,21 | -0,57% | - |
| 27.02.2024 | 12,39 | 12,51 | 12,25 | 12,28 | -0,97% | - |
| 26.02.2024 | 12,26 | 12,46 | 12,07 | 12,40 | 1,06% | - |
| 23.02.2024 | 12,14 | 12,40 | 12,02 | 12,27 | 0,99% | - |
| 22.02.2024 | 11,93 | 12,15 | 11,65 | 12,15 | 1,93% | - |
| 21.02.2024 | 11,95 | 11,95 | 11,80 | 11,92 | -0,50% | - |
| 20.02.2024 | 12,04 | 12,09 | 11,90 | 11,98 | -0,62% | - |
| 19.02.2024 | 12,04 | 12,07 | 12,04 | 12,05 | -0,21% | - |
| 16.02.2024 | 12,17 | 12,25 | 12,02 | 12,08 | -0,66% | - |
| 15.02.2024 | 12,09 | 12,18 | 12,03 | 12,16 | 0,08% | - |
| 14.02.2024 | 12,00 | 12,18 | 11,98 | 12,15 | 1,25% | - |
| 13.02.2024 | 12,25 | 12,25 | 11,95 | 12,00 | -2,20% | - |
| 12.02.2024 | 12,27 | 12,42 | 12,16 | 12,27 | 0,00% | - |
| 09.02.2024 | 11,74 | 12,28 | 11,72 | 12,27 | 4,25% | - |
| 08.02.2024 | 12,02 | 12,17 | 11,75 | 11,77 | -2,28% | - |
| 07.02.2024 | 12,13 | 12,22 | 11,53 | 12,04 | -0,78% | - |
| 06.02.2024 | 12,02 | 12,23 | 11,90 | 12,14 | 0,75% | - |
| 05.02.2024 | 12,18 | 12,31 | 12,03 | 12,05 | -1,03% | - |
| 02.02.2024 | 12,33 | 12,38 | 12,17 | 12,17 | -1,46% | - |
| 01.02.2024 | 12,39 | 12,50 | 12,28 | 12,35 | -0,28% | - |
| 31.01.2024 | 12,55 | 12,80 | 12,34 | 12,39 | -1,16% | - |
| 30.01.2024 | 12,72 | 12,82 | 12,43 | 12,53 | -1,34% | - |
| 29.01.2024 | 12,71 | 12,82 | 12,49 | 12,70 | -0,12% | - |
| 26.01.2024 | 12,81 | 12,86 | 12,70 | 12,72 | -0,63% | - |
| 25.01.2024 | 12,84 | 13,05 | 12,72 | 12,80 | 0,00% | - |
| 24.01.2024 | 12,83 | 13,00 | 12,75 | 12,80 | -0,31% | - |
| 23.01.2024 | 12,73 | 13,06 | 12,73 | 12,84 | 0,39% | - |
| 22.01.2024 | 12,47 | 12,88 | 12,42 | 12,79 | 2,57% | - |
| 19.01.2024 | 12,54 | 12,70 | 12,43 | 12,47 | -0,72% | - |
| 18.01.2024 | 12,26 | 12,56 | 12,26 | 12,56 | 2,07% | - |
| 17.01.2024 | 12,41 | 12,48 | 12,19 | 12,30 | -1,09% | - |
| 16.01.2024 | 12,37 | 12,53 | 12,35 | 12,44 | 0,57% | - |
| 15.01.2024 | 12,37 | 12,39 | 12,34 | 12,37 | -0,08% | - |
| 12.01.2024 | 12,26 | 12,42 | 12,21 | 12,38 | 0,98% | - |
| 11.01.2024 | 12,10 | 12,26 | 11,96 | 12,26 | 1,41% | - |
| 10.01.2024 | 12,00 | 12,12 | 11,95 | 12,09 | 0,75% | - |
| 09.01.2024 | 12,02 | 12,07 | 11,94 | 12,00 | -0,25% | - |
| 08.01.2024 | 11,77 | 12,07 | 11,63 | 12,03 | 1,69% | - |
| 05.01.2024 | 11,75 | 11,88 | 11,67 | 11,83 | 0,72% | - |
| 04.01.2024 | 11,76 | 11,82 | 11,66 | 11,74 | -0,25% | - |
| 03.01.2024 | 11,88 | 12,05 | 11,77 | 11,77 | -1,30% | - |
| 02.01.2024 | 11,94 | 12,11 | 11,78 | 11,93 | -0,91% | - |
| 29.12.2023 | 12,03 | 12,05 | 12,01 | 12,04 | -0,04% | - |
| 28.12.2023 | 11,98 | 12,12 | 11,93 | 12,04 | 0,54% | - |
| 27.12.2023 | 12,11 | 12,11 | 11,91 | 11,98 | -0,46% | - |
| 22.12.2023 | 11,98 | 12,15 | 11,94 | 12,03 | 0,29% | - |
| 21.12.2023 | 12,00 | 12,06 | 11,84 | 12,00 | 0,08% | - |
| 20.12.2023 | 12,16 | 12,35 | 11,99 | 11,99 | -1,32% | - |
| 19.12.2023 | 12,06 | 12,20 | 11,79 | 12,15 | 1,29% | - |
| 18.12.2023 | 12,22 | 12,27 | 11,99 | 11,99 | -1,84% | - |
| 15.12.2023 | 11,80 | 12,24 | 11,80 | 12,22 | 1,58% | - |
| 14.12.2023 | 12,10 | 12,23 | 11,83 | 12,03 | -0,50% | - |
| 13.12.2023 | 12,08 | 12,21 | 11,84 | 12,09 | 0,33% | - |
| 12.12.2023 | 12,09 | 12,19 | 11,97 | 12,05 | -0,58% | - |
| 11.12.2023 | 11,83 | 12,19 | 11,82 | 12,12 | 2,37% | - |
| 08.12.2023 | 11,65 | 11,91 | 11,58 | 11,84 | 1,72% | - |
| 07.12.2023 | 11,69 | 11,77 | 11,55 | 11,64 | 0,22% | - |
| 06.12.2023 | 11,82 | 11,96 | 11,61 | 11,61 | -1,82% | - |
| 05.12.2023 | 11,84 | 11,93 | 11,71 | 11,83 | -0,42% | - |
| 04.12.2023 | 11,65 | 11,98 | 11,53 | 11,88 | 1,84% | - |
| 01.12.2023 | 11,47 | 11,66 | 11,39 | 11,66 | 1,52% | - |