Börse:
14,300€
-0,69%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
14,300€
Ask:
14,300€
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 14,45 | 14,50 | 13,40 | 13,45 | -8,19% | - |
| 25.11.2021 | 14,40 | 14,65 | 14,40 | 14,65 | 0,00% | - |
| 24.11.2021 | 14,10 | 14,70 | 14,10 | 14,65 | 2,45% | - |
| 23.11.2021 | 14,20 | 14,35 | 13,75 | 14,30 | 0,70% | - |
| 22.11.2021 | 14,60 | 14,85 | 13,85 | 14,20 | -2,74% | - |
| 19.11.2021 | 14,50 | 15,35 | 14,25 | 14,60 | 1,04% | - |
| 18.11.2021 | 14,45 | 14,60 | 14,10 | 14,45 | -0,34% | - |
| 17.11.2021 | 14,40 | 14,85 | 14,25 | 14,50 | -0,68% | - |
| 16.11.2021 | 14,10 | 14,70 | 13,95 | 14,60 | 2,82% | - |
| 15.11.2021 | 14,20 | 15,00 | 13,80 | 14,20 | -2,07% | - |
| 12.11.2021 | 14,00 | 14,75 | 14,00 | 14,50 | 2,11% | - |
| 11.11.2021 | 14,10 | 14,45 | 14,10 | 14,20 | 0,71% | - |
| 10.11.2021 | 14,10 | 14,35 | 13,75 | 14,10 | -1,05% | - |
| 09.11.2021 | 14,20 | 14,75 | 13,90 | 14,25 | -1,04% | - |
| 08.11.2021 | 14,10 | 14,70 | 13,95 | 14,40 | -1,03% | - |
| 05.11.2021 | 14,70 | 15,20 | 14,20 | 14,55 | 0,00% | - |
| 04.11.2021 | 13,70 | 14,75 | 13,70 | 14,55 | 5,05% | - |
| 03.11.2021 | 13,30 | 13,90 | 13,05 | 13,85 | 4,53% | - |
| 02.11.2021 | 13,00 | 13,80 | 13,00 | 13,25 | -0,75% | - |
| 01.11.2021 | 16,15 | 16,20 | 12,85 | 13,35 | -17,85% | 1.285,00 |
| 29.10.2021 | 12,95 | 16,50 | 11,90 | 16,25 | 37,13% | 2.207,00 |
| 28.10.2021 | 11,50 | 12,00 | 11,50 | 11,85 | 1,28% | - |
| 27.10.2021 | 11,50 | 12,00 | 11,50 | 11,70 | 0,00% | - |
| 26.10.2021 | 11,85 | 12,00 | 11,65 | 11,70 | -1,27% | - |
| 25.10.2021 | 11,60 | 12,15 | 11,60 | 11,85 | 1,72% | 8.000,00 |
| 22.10.2021 | 11,70 | 11,90 | 11,60 | 11,65 | -1,69% | - |
| 21.10.2021 | 11,80 | 12,00 | 11,70 | 11,85 | 0,42% | - |
| 20.10.2021 | 11,50 | 11,85 | 11,45 | 11,80 | 2,16% | - |
| 19.10.2021 | 11,60 | 11,90 | 11,45 | 11,55 | -0,43% | - |
| 18.10.2021 | 11,90 | 11,90 | 11,55 | 11,60 | -2,11% | 100,00 |
| 15.10.2021 | 11,30 | 11,95 | 11,30 | 11,85 | 4,87% | 88,00 |
| 14.10.2021 | 11,30 | 11,50 | 11,25 | 11,30 | 0,00% | 220,00 |
| 13.10.2021 | 11,40 | 11,55 | 11,25 | 11,30 | -0,88% | - |
| 12.10.2021 | 11,40 | 11,55 | 11,25 | 11,40 | -0,44% | 200,00 |
| 11.10.2021 | 11,50 | 11,55 | 10,95 | 11,45 | -0,87% | - |
| 08.10.2021 | 11,60 | 11,80 | 11,50 | 11,55 | -1,70% | - |
| 07.10.2021 | 11,65 | 11,90 | 11,65 | 11,75 | 1,29% | - |
| 06.10.2021 | 11,40 | 11,70 | 11,40 | 11,60 | 0,00% | - |
| 05.10.2021 | 11,20 | 11,65 | 11,20 | 11,60 | 2,20% | - |
| 04.10.2021 | 11,80 | 11,80 | 11,30 | 11,35 | -3,40% | - |
| 01.10.2021 | 11,65 | 11,90 | 11,45 | 11,75 | 0,86% | - |
| 30.09.2021 | 11,40 | 11,80 | 11,40 | 11,65 | 0,87% | - |
| 29.09.2021 | 11,40 | 11,80 | 11,40 | 11,55 | -0,43% | - |
| 28.09.2021 | 12,00 | 12,30 | 11,60 | 11,60 | -4,92% | - |
| 27.09.2021 | 12,30 | 12,50 | 12,05 | 12,20 | -2,40% | - |
| 24.09.2021 | 12,35 | 12,50 | 12,20 | 12,50 | 1,21% | - |
| 23.09.2021 | 11,90 | 12,40 | 11,90 | 12,35 | 2,07% | - |
| 22.09.2021 | 11,80 | 12,15 | 11,80 | 12,10 | 2,98% | - |
| 21.09.2021 | 11,50 | 11,95 | 11,50 | 11,75 | 0,43% | 364,00 |
| 20.09.2021 | 11,80 | 11,80 | 11,30 | 11,70 | -0,85% | 950,00 |
| 17.09.2021 | 12,30 | 12,45 | 11,60 | 11,80 | -4,84% | 300,00 |
| 16.09.2021 | 12,30 | 12,65 | 12,30 | 12,40 | -0,80% | - |
| 15.09.2021 | 12,20 | 12,50 | 12,05 | 12,50 | 2,46% | 100,00 |
| 14.09.2021 | 12,40 | 12,70 | 12,00 | 12,20 | -1,21% | 30,00 |
| 13.09.2021 | 11,50 | 12,70 | 11,50 | 12,35 | 6,47% | 200,00 |
| 10.09.2021 | 11,55 | 11,75 | 11,50 | 11,60 | 0,87% | - |
| 09.09.2021 | 11,30 | 11,75 | 11,30 | 11,50 | 1,77% | - |
| 08.09.2021 | 11,50 | 11,50 | 11,20 | 11,30 | 0,00% | - |
| 07.09.2021 | 11,65 | 11,80 | 11,30 | 11,30 | -1,74% | 352,00 |
| 06.09.2021 | 11,65 | 11,65 | 11,50 | 11,50 | -0,86% | - |
| 02.09.2021 | 11,40 | 11,85 | 11,40 | 11,60 | 2,65% | - |
| 01.09.2021 | 11,80 | 11,85 | 11,30 | 11,30 | -1,74% | 500,00 |
| 31.08.2021 | 11,90 | 11,95 | 11,50 | 11,50 | -4,17% | 250,00 |
| 30.08.2021 | 12,10 | 12,50 | 11,90 | 12,00 | 4,35% | - |
| 26.08.2021 | 11,40 | 11,85 | 11,40 | 11,50 | 2,68% | - |
| 25.08.2021 | 11,40 | 11,65 | 11,20 | 11,20 | 0,90% | - |
| 24.08.2021 | 11,30 | 11,50 | 11,10 | 11,10 | 0,00% | - |
| 23.08.2021 | 11,25 | 11,45 | 11,10 | 11,10 | 0,91% | - |
| 19.08.2021 | 11,20 | 11,25 | 10,70 | 11,00 | 1,85% | - |
| 18.08.2021 | 11,00 | 11,45 | 10,60 | 10,80 | -5,26% | - |
| 17.08.2021 | 11,40 | 11,70 | 10,95 | 11,40 | 1,79% | - |
| 16.08.2021 | 11,40 | 11,85 | 11,20 | 11,20 | 2,75% | - |
| 12.08.2021 | 11,10 | 11,35 | 10,90 | 10,90 | -2,68% | - |
| 11.08.2021 | 11,20 | 11,30 | 10,95 | 11,20 | 0,00% | - |
| 10.08.2021 | 11,35 | 11,55 | 11,10 | 11,20 | 0,90% | - |
| 09.08.2021 | 11,25 | 11,35 | 11,10 | 11,10 | 0,91% | - |
| 05.08.2021 | 11,00 | 11,50 | 11,00 | 11,00 | 0,00% | - |
| 04.08.2021 | 10,95 | 11,35 | 10,85 | 11,00 | 1,85% | - |
| 03.08.2021 | 11,10 | 11,15 | 10,70 | 10,80 | -0,92% | 8.100,00 |
| 02.08.2021 | 10,75 | 11,15 | 10,65 | 10,90 | 5,83% | 339,00 |
| 29.07.2021 | 10,30 | 11,05 | 10,25 | 10,30 | 0,00% | - |
| 28.07.2021 | 9,25 | 10,65 | 8,88 | 10,30 | 8,99% | 612,00 |
| 27.07.2021 | 9,45 | 9,78 | 9,23 | 9,45 | -1,05% | - |
| 26.07.2021 | 9,68 | 9,73 | 9,55 | 9,55 | -0,26% | - |
| 22.07.2021 | 9,53 | 9,68 | 9,43 | 9,58 | 4,64% | - |
| 21.07.2021 | 9,20 | 9,53 | 9,15 | 9,15 | -0,81% | - |
| 20.07.2021 | 9,13 | 9,33 | 9,03 | 9,23 | 1,65% | - |
| 19.07.2021 | 9,08 | 9,28 | 8,93 | 9,08 | 0,00% | 4.203,00 |
| 16.07.2021 | 9,33 | 9,48 | 8,93 | 9,08 | -2,68% | - |
| 15.07.2021 | 0,00 | 9,48 | 0,00 | 9,33 | -0,53% | - |
| 14.07.2021 | 9,35 | 9,68 | 9,33 | 9,38 | -1,83% | - |
| 13.07.2021 | 9,58 | 9,63 | 9,43 | 9,55 | -0,26% | - |
| 12.07.2021 | 0,00 | 10,13 | 0,00 | 9,58 | -4,01% | - |
| 09.07.2021 | 9,60 | 10,05 | 9,60 | 9,98 | 2,31% | - |
| 08.07.2021 | 9,98 | 9,98 | 9,43 | 9,75 | -2,26% | - |
| 07.07.2021 | 9,88 | 10,15 | 9,88 | 9,98 | 1,01% | - |
| 06.07.2021 | 9,78 | 9,95 | 9,68 | 9,88 | 1,02% | - |
| 05.07.2021 | 0,00 | 9,78 | 0,00 | 9,78 | 0,00% | - |
| 02.07.2021 | 9,45 | 9,83 | 9,45 | 9,78 | 1,56% | - |
| 01.07.2021 | 9,35 | 9,68 | 9,35 | 9,63 | 1,58% | - |