Börse:
13,578€
-3,07%
Echtzeit-Aktienkurs A10 Networks Inc.
Bid:
13,475€
Ask:
13,680€
Aktienkurse zur A10 Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 14,06 | 14,18 | 13,54 | 13,58 | -3,03% | 80,00 |
| 28.06.2022 | 14,30 | 14,62 | 13,83 | 14,01 | -2,03% | 456,00 |
| 27.06.2022 | 13,78 | 14,43 | 13,74 | 14,30 | 4,08% | - |
| 24.06.2022 | 13,35 | 13,84 | 13,32 | 13,74 | 3,23% | - |
| 23.06.2022 | 13,23 | 13,46 | 13,17 | 13,31 | 0,59% | - |
| 22.06.2022 | 13,42 | 13,44 | 13,13 | 13,23 | -2,13% | - |
| 21.06.2022 | 13,26 | 13,67 | 13,00 | 13,52 | 2,25% | 369,00 |
| 20.06.2022 | 13,10 | 13,23 | 13,08 | 13,22 | 0,80% | - |
| 17.06.2022 | 12,82 | 13,29 | 12,77 | 13,12 | 3,41% | 399,00 |
| 16.06.2022 | 13,62 | 13,64 | 12,54 | 12,68 | -6,93% | 1.801,00 |
| 15.06.2022 | 13,56 | 13,85 | 13,53 | 13,63 | 0,20% | - |
| 14.06.2022 | 13,34 | 13,66 | 13,14 | 13,60 | 2,85% | 1.000,00 |
| 13.06.2022 | 13,69 | 13,82 | 13,13 | 13,22 | -4,41% | - |
| 10.06.2022 | 14,17 | 14,30 | 13,62 | 13,83 | -2,54% | - |
| 09.06.2022 | 14,69 | 14,86 | 14,16 | 14,19 | -3,17% | 960,00 |
| 08.06.2022 | 15,31 | 15,39 | 14,65 | 14,66 | -3,43% | 37,00 |
| 07.06.2022 | 14,76 | 15,19 | 14,51 | 15,18 | 1,74% | 45,00 |
| 06.06.2022 | 14,80 | 15,10 | 14,70 | 14,92 | 0,88% | 50,00 |
| 03.06.2022 | 15,01 | 15,14 | 14,61 | 14,79 | -1,50% | - |
| 02.06.2022 | 14,52 | 15,08 | 14,47 | 15,01 | 3,07% | - |
| 01.06.2022 | 14,44 | 14,73 | 14,30 | 14,57 | 1,41% | - |
| 31.05.2022 | 14,70 | 14,97 | 14,36 | 14,36 | -2,33% | 59,00 |
| 30.05.2022 | 14,74 | 14,82 | 14,67 | 14,71 | -0,02% | - |
| 27.05.2022 | 14,35 | 14,81 | 14,34 | 14,71 | 1,92% | - |
| 26.05.2022 | 13,80 | 14,51 | 13,78 | 14,43 | 4,36% | - |
| 25.05.2022 | 13,79 | 13,93 | 13,52 | 13,83 | 0,69% | - |
| 24.05.2022 | 13,67 | 13,96 | 13,34 | 13,73 | -0,25% | - |
| 23.05.2022 | 13,94 | 14,14 | 13,34 | 13,77 | -0,81% | - |
| 20.05.2022 | 13,88 | 14,24 | 13,48 | 13,88 | 0,63% | 57,00 |
| 19.05.2022 | 14,08 | 14,19 | 13,60 | 13,79 | -2,37% | - |
| 18.05.2022 | 15,00 | 15,03 | 14,02 | 14,13 | -5,52% | - |
| 17.05.2022 | 14,44 | 14,97 | 14,41 | 14,95 | 3,82% | 69,00 |
| 16.05.2022 | 15,05 | 15,11 | 14,15 | 14,40 | -2,62% | - |
| 13.05.2022 | 14,05 | 14,89 | 13,99 | 14,79 | 5,62% | - |
| 12.05.2022 | 13,62 | 14,26 | 13,59 | 14,00 | 2,66% | 57,00 |
| 11.05.2022 | 13,41 | 13,85 | 12,99 | 13,64 | 1,89% | - |
| 10.05.2022 | 13,19 | 13,64 | 13,05 | 13,39 | 2,04% | - |
| 09.05.2022 | 14,05 | 14,13 | 13,00 | 13,12 | -7,20% | 210,00 |
| 06.05.2022 | 14,40 | 14,58 | 14,02 | 14,14 | -1,50% | 10,00 |
| 05.05.2022 | 15,82 | 15,83 | 14,07 | 14,35 | -9,43% | 360,00 |
| 04.05.2022 | 14,46 | 16,06 | 14,23 | 15,85 | 13,14% | 2.125,00 |
| 03.05.2022 | 14,04 | 14,12 | 13,76 | 14,01 | -0,28% | - |
| 02.05.2022 | 13,62 | 14,09 | 13,44 | 14,05 | 3,88% | - |
| 29.04.2022 | 14,05 | 14,11 | 13,49 | 13,52 | -4,01% | 719,00 |
| 28.04.2022 | 13,83 | 14,21 | 13,56 | 14,09 | 2,73% | 275,00 |
| 27.04.2022 | 13,79 | 14,05 | 13,50 | 13,71 | 0,15% | 30,00 |
| 26.04.2022 | 13,86 | 14,06 | 13,64 | 13,69 | -1,30% | - |
| 25.04.2022 | 13,27 | 13,98 | 13,06 | 13,87 | 3,78% | 30,00 |
| 22.04.2022 | 13,48 | 13,86 | 13,25 | 13,37 | 9,64% | 15.140,00 |
| 21.04.2022 | 12,45 | 12,66 | 12,13 | 12,19 | -1,71% | 920,00 |
| 20.04.2022 | 12,30 | 12,47 | 12,23 | 12,41 | 0,57% | - |
| 19.04.2022 | 11,98 | 12,39 | 11,74 | 12,34 | 2,81% | 1.375,00 |
| 14.04.2022 | 12,12 | 12,38 | 11,94 | 12,00 | -1,17% | - |
| 13.04.2022 | 12,25 | 12,25 | 11,93 | 12,14 | 1,65% | 193,00 |
| 12.04.2022 | 11,92 | 12,39 | 11,90 | 11,94 | -0,04% | - |
| 11.04.2022 | 12,05 | 12,30 | 11,94 | 11,95 | -1,08% | 1,00 |
| 08.04.2022 | 12,28 | 12,38 | 12,07 | 12,08 | -1,85% | - |
| 07.04.2022 | 12,00 | 12,34 | 11,99 | 12,31 | 2,05% | 25,00 |
| 06.04.2022 | 12,68 | 12,71 | 11,98 | 12,06 | -4,70% | - |
| 05.04.2022 | 12,99 | 13,23 | 12,54 | 12,65 | -2,73% | 450,00 |
| 04.04.2022 | 12,98 | 13,23 | 12,87 | 13,01 | 1,15% | 1.331,00 |
| 01.04.2022 | 12,63 | 12,89 | 12,57 | 12,86 | 2,47% | 200,00 |
| 31.03.2022 | 12,50 | 12,75 | 12,50 | 12,55 | 0,00% | 5,00 |
| 30.03.2022 | 13,30 | 13,30 | 12,55 | 12,55 | -5,99% | 1.000,00 |
| 29.03.2022 | 13,10 | 13,35 | 12,85 | 13,35 | 2,30% | 205,00 |
| 28.03.2022 | 12,70 | 13,05 | 12,65 | 13,05 | 2,76% | 75,00 |
| 25.03.2022 | 12,90 | 13,00 | 12,55 | 12,70 | -1,55% | - |
| 24.03.2022 | 12,70 | 12,90 | 12,65 | 12,90 | 1,98% | 1,00 |
| 23.03.2022 | 12,90 | 13,00 | 12,65 | 12,65 | -1,94% | 75,00 |
| 22.03.2022 | 12,85 | 13,05 | 12,55 | 12,90 | 0,39% | 1.500,00 |
| 21.03.2022 | 12,60 | 13,05 | 12,45 | 12,85 | 1,58% | 1,00 |
| 18.03.2022 | 12,30 | 12,75 | 12,20 | 12,65 | 2,85% | 162,00 |
| 17.03.2022 | 12,00 | 12,35 | 11,85 | 12,30 | 2,50% | 14,00 |
| 16.03.2022 | 11,90 | 12,05 | 11,65 | 12,00 | 1,69% | - |
| 15.03.2022 | 11,40 | 11,80 | 11,25 | 11,80 | 3,06% | - |
| 14.03.2022 | 11,90 | 12,05 | 11,20 | 11,45 | -3,38% | 200,00 |
| 11.03.2022 | 12,20 | 12,35 | 11,85 | 11,85 | -2,47% | 12,00 |
| 10.03.2022 | 12,40 | 12,40 | 12,05 | 12,15 | -1,62% | - |
| 09.03.2022 | 12,20 | 12,45 | 11,95 | 12,35 | 2,49% | 110,00 |
| 08.03.2022 | 12,40 | 12,55 | 11,95 | 12,05 | -3,21% | 53,00 |
| 07.03.2022 | 12,70 | 12,95 | 12,45 | 12,45 | -2,35% | 1.400,00 |
| 04.03.2022 | 13,00 | 13,15 | 12,65 | 12,75 | -1,54% | - |
| 03.03.2022 | 13,10 | 13,30 | 12,75 | 12,95 | -0,77% | 39,00 |
| 02.03.2022 | 12,70 | 13,25 | 12,60 | 13,05 | 3,16% | 400,00 |
| 01.03.2022 | 12,70 | 13,50 | 12,55 | 12,65 | -0,78% | 572,00 |
| 28.02.2022 | 12,45 | 12,95 | 12,45 | 12,75 | 1,59% | 190,00 |
| 25.02.2022 | 12,50 | 12,75 | 12,25 | 12,55 | 0,00% | 13,00 |
| 24.02.2022 | 11,70 | 12,55 | 11,30 | 12,55 | 5,91% | 60,00 |
| 23.02.2022 | 11,65 | 12,05 | 11,60 | 11,85 | 1,72% | - |
| 22.02.2022 | 11,35 | 11,85 | 11,25 | 11,65 | 2,19% | 1.210,00 |
| 21.02.2022 | 11,45 | 11,55 | 11,30 | 11,40 | -0,44% | - |
| 18.02.2022 | 11,35 | 11,65 | 11,25 | 11,45 | 0,88% | - |
| 17.02.2022 | 11,70 | 11,75 | 11,35 | 11,35 | -3,40% | 516,00 |
| 16.02.2022 | 11,80 | 11,80 | 11,45 | 11,75 | 0,00% | 860,00 |
| 15.02.2022 | 11,65 | 11,95 | 11,65 | 11,75 | 0,00% | 426,00 |
| 14.02.2022 | 11,35 | 11,95 | 11,05 | 11,75 | 2,62% | 715,00 |
| 11.02.2022 | 11,70 | 11,90 | 11,25 | 11,45 | -2,55% | 710,00 |
| 10.02.2022 | 11,80 | 12,15 | 11,60 | 11,75 | -0,84% | - |
| 09.02.2022 | 11,95 | 12,10 | 11,75 | 11,85 | -0,84% | - |
| 08.02.2022 | 12,30 | 12,35 | 11,85 | 11,95 | -2,45% | - |