Börse:
15,944$
-0,04%
Echtzeit-Aktienkurs A10 Networks
Bid:
15,838$
Ask:
16,051$
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2022 | 15,93 | 16,22 | 15,84 | 15,95 | 0,00% | 577.333,00 |
| 15.08.2022 | 15,68 | 16,00 | 15,63 | 15,95 | 0,69% | 387.758,00 |
| 12.08.2022 | 15,51 | 16,07 | 15,39 | 15,84 | 2,33% | 685.988,00 |
| 11.08.2022 | 15,50 | 15,67 | 15,39 | 15,48 | 0,78% | 387.279,00 |
| 10.08.2022 | 15,20 | 15,65 | 15,17 | 15,36 | 3,02% | 757.982,00 |
| 09.08.2022 | 15,41 | 15,41 | 14,79 | 14,91 | -4,12% | 798.462,00 |
| 08.08.2022 | 15,42 | 15,68 | 15,14 | 15,55 | 0,84% | 1.009.057,00 |
| 05.08.2022 | 15,27 | 15,48 | 15,20 | 15,42 | -0,52% | 566.568,00 |
| 04.08.2022 | 15,50 | 15,56 | 14,98 | 15,50 | -0,90% | 730.598,00 |
| 03.08.2022 | 15,38 | 15,95 | 15,27 | 15,64 | 2,36% | 1.067.651,00 |
| 02.08.2022 | 15,12 | 15,35 | 14,86 | 15,28 | 1,13% | 755.593,00 |
| 01.08.2022 | 14,75 | 15,29 | 14,67 | 15,11 | 1,34% | 591.775,00 |
| 29.07.2022 | 14,75 | 14,99 | 14,59 | 14,91 | 1,08% | 822.849,00 |
| 28.07.2022 | 14,80 | 14,88 | 14,58 | 14,75 | -0,27% | 589.352,00 |
| 27.07.2022 | 14,31 | 14,91 | 14,28 | 14,79 | 3,86% | 450.687,00 |
| 26.07.2022 | 14,14 | 14,30 | 14,03 | 14,24 | 0,78% | 463.786,00 |
| 25.07.2022 | 14,29 | 14,35 | 14,03 | 14,13 | -0,98% | 536.414,00 |
| 22.07.2022 | 14,67 | 14,70 | 14,11 | 14,27 | -2,99% | 387.154,00 |
| 21.07.2022 | 14,32 | 14,74 | 14,26 | 14,71 | 2,87% | 547.470,00 |
| 20.07.2022 | 13,84 | 14,40 | 13,80 | 14,30 | 3,85% | 570.953,00 |
| 19.07.2022 | 13,54 | 13,81 | 13,45 | 13,77 | 2,76% | 683.757,00 |
| 18.07.2022 | 13,99 | 14,12 | 13,33 | 13,40 | -3,74% | 786.660,00 |
| 15.07.2022 | 13,70 | 13,95 | 13,42 | 13,92 | 3,88% | 2.144.130,00 |
| 14.07.2022 | 13,49 | 13,51 | 12,92 | 13,40 | -1,25% | 851.080,00 |
| 13.07.2022 | 13,39 | 13,72 | 13,28 | 13,57 | -0,44% | 634.711,00 |
| 12.07.2022 | 14,15 | 14,28 | 13,51 | 13,63 | -3,26% | 433.375,00 |
| 11.07.2022 | 14,05 | 14,13 | 13,82 | 14,09 | -1,05% | 699.587,00 |
| 08.07.2022 | 13,99 | 14,29 | 13,90 | 14,24 | 0,99% | 489.372,00 |
| 07.07.2022 | 13,41 | 14,30 | 13,36 | 14,10 | 5,94% | 748.507,00 |
| 06.07.2022 | 13,63 | 13,65 | 13,12 | 13,31 | -2,42% | 636.567,00 |
| 05.07.2022 | 13,24 | 13,71 | 13,19 | 13,64 | 1,19% | 615.059,00 |
| 01.07.2022 | 14,32 | 14,35 | 13,21 | 13,48 | -6,26% | 701.240,00 |
| 30.06.2022 | 13,87 | 14,39 | 13,85 | 14,38 | 1,55% | 1.262.001,00 |
| 29.06.2022 | 14,80 | 14,80 | 14,08 | 14,16 | -4,00% | 609.024,00 |
| 28.06.2022 | 15,21 | 15,30 | 14,55 | 14,75 | -2,45% | 889.111,00 |
| 27.06.2022 | 14,71 | 15,29 | 14,57 | 15,12 | 3,99% | 615.184,00 |
| 24.06.2022 | 14,27 | 14,59 | 14,14 | 14,54 | 3,93% | 1.274.147,00 |
| 23.06.2022 | 14,07 | 14,18 | 13,88 | 13,99 | 0,07% | 458.116,00 |
| 22.06.2022 | 14,03 | 14,21 | 13,88 | 13,98 | -1,83% | 469.848,00 |
| 21.06.2022 | 13,75 | 14,36 | 13,72 | 14,24 | 3,49% | 602.652,00 |
| 17.06.2022 | 13,62 | 13,94 | 13,50 | 13,76 | 2,61% | 1.837.263,00 |
| 16.06.2022 | 13,95 | 14,11 | 13,23 | 13,41 | -5,89% | 895.592,00 |
| 15.06.2022 | 14,27 | 14,50 | 14,03 | 14,25 | 0,56% | 807.268,00 |
| 14.06.2022 | 13,85 | 14,23 | 13,73 | 14,17 | 2,76% | 783.799,00 |
| 13.06.2022 | 14,06 | 14,19 | 13,69 | 13,79 | -5,09% | 736.489,00 |
| 10.06.2022 | 14,67 | 14,86 | 14,33 | 14,53 | -3,52% | 575.377,00 |
| 09.06.2022 | 15,78 | 15,78 | 15,03 | 15,06 | -4,44% | 749.005,00 |
| 08.06.2022 | 16,07 | 16,28 | 15,69 | 15,76 | -3,02% | 631.352,00 |
| 07.06.2022 | 15,81 | 16,28 | 15,42 | 16,25 | 2,07% | 843.776,00 |
| 06.06.2022 | 15,85 | 16,15 | 15,74 | 15,92 | 0,70% | 522.809,00 |
| 03.06.2022 | 15,95 | 16,12 | 15,67 | 15,81 | -1,92% | 610.689,00 |
| 02.06.2022 | 15,57 | 16,24 | 15,50 | 16,12 | 4,13% | 692.172,00 |
| 01.06.2022 | 15,42 | 15,69 | 15,23 | 15,48 | 0,45% | 557.395,00 |
| 31.05.2022 | 15,84 | 15,99 | 15,39 | 15,41 | -2,41% | 804.801,00 |
| 27.05.2022 | 15,58 | 15,88 | 15,58 | 15,79 | 1,94% | 426.492,00 |
| 26.05.2022 | 14,76 | 15,56 | 14,72 | 15,49 | 5,02% | 665.366,00 |
| 25.05.2022 | 14,58 | 14,89 | 14,42 | 14,75 | 0,14% | 505.791,00 |
| 24.05.2022 | 14,65 | 14,95 | 14,48 | 14,73 | 0,20% | 543.467,00 |
| 23.05.2022 | 14,68 | 14,88 | 14,48 | 14,70 | 0,27% | 545.928,00 |
| 20.05.2022 | 14,81 | 15,05 | 14,21 | 14,66 | 0,41% | 576.340,00 |
| 19.05.2022 | 14,73 | 14,86 | 14,35 | 14,60 | -1,28% | 903.629,00 |
| 18.05.2022 | 15,51 | 15,75 | 14,68 | 14,79 | -6,45% | 1.161.258,00 |
| 17.05.2022 | 15,34 | 15,81 | 15,21 | 15,81 | 5,05% | 1.017.566,00 |
| 16.05.2022 | 15,13 | 15,25 | 14,73 | 15,05 | -2,02% | 854.953,00 |
| 13.05.2022 | 14,67 | 15,52 | 14,58 | 15,36 | 5,64% | 1.859.900,00 |
| 12.05.2022 | 14,31 | 14,86 | 14,12 | 14,54 | 1,11% | 1.323.193,00 |
| 11.05.2022 | 13,92 | 14,59 | 13,89 | 14,38 | 1,91% | 1.227.347,00 |
| 10.05.2022 | 14,11 | 14,36 | 13,74 | 14,11 | 1,58% | 924.013,00 |
| 09.05.2022 | 14,65 | 14,72 | 13,71 | 13,89 | -6,97% | 1.138.631,00 |
| 06.05.2022 | 15,01 | 15,48 | 14,85 | 14,93 | -1,58% | 1.026.797,00 |
| 05.05.2022 | 16,57 | 16,57 | 14,87 | 15,17 | -9,59% | 1.860.219,00 |
| 04.05.2022 | 15,13 | 16,95 | 15,11 | 16,78 | 14,31% | 2.244.409,00 |
| 03.05.2022 | 14,67 | 14,87 | 14,48 | 14,68 | -0,27% | 1.321.530,00 |
| 02.05.2022 | 14,23 | 14,80 | 14,13 | 14,72 | 3,08% | 1.410.685,00 |
| 29.04.2022 | 14,78 | 14,80 | 14,23 | 14,28 | -3,58% | 1.284.844,00 |
| 28.04.2022 | 14,64 | 14,93 | 14,24 | 14,81 | 2,21% | 1.242.667,00 |
| 27.04.2022 | 14,43 | 14,83 | 14,22 | 14,49 | -0,55% | 1.806.912,00 |
| 26.04.2022 | 14,77 | 15,02 | 14,53 | 14,57 | -2,35% | 2.264.319,00 |
| 25.04.2022 | 14,15 | 15,00 | 13,99 | 14,92 | 3,32% | 16.033.767,00 |
| 22.04.2022 | 14,67 | 15,00 | 14,34 | 14,44 | 9,39% | 7.003.834,00 |
| 21.04.2022 | 13,67 | 13,72 | 13,15 | 13,20 | -1,93% | 464.218,00 |
| 20.04.2022 | 13,39 | 13,54 | 13,32 | 13,46 | 1,05% | 403.339,00 |
| 19.04.2022 | 12,82 | 13,36 | 12,75 | 13,32 | 3,26% | 581.919,00 |
| 18.04.2022 | 12,85 | 13,07 | 12,77 | 12,90 | -0,62% | 329.802,00 |
| 14.04.2022 | 13,35 | 13,36 | 12,94 | 12,98 | -1,67% | 608.995,00 |
| 13.04.2022 | 13,00 | 13,32 | 12,92 | 13,20 | 2,01% | 476.786,00 |
| 12.04.2022 | 13,24 | 13,48 | 12,89 | 12,94 | -0,61% | 634.014,00 |
| 11.04.2022 | 13,04 | 13,32 | 12,99 | 13,02 | -1,21% | 493.933,00 |
| 08.04.2022 | 13,33 | 13,37 | 13,07 | 13,18 | -1,20% | 593.664,00 |
| 07.04.2022 | 13,21 | 13,42 | 13,08 | 13,34 | 1,52% | 611.930,00 |
| 06.04.2022 | 13,62 | 13,62 | 13,04 | 13,14 | -4,78% | 565.133,00 |
| 05.04.2022 | 14,21 | 14,31 | 13,70 | 13,80 | -3,23% | 479.231,00 |
| 04.04.2022 | 14,17 | 14,34 | 14,14 | 14,26 | 0,78% | 342.928,00 |
| 01.04.2022 | 14,03 | 14,24 | 13,87 | 14,15 | 1,43% | 919.638,00 |
| 31.03.2022 | 13,98 | 14,12 | 13,89 | 13,95 | -0,21% | 420.675,00 |
| 30.03.2022 | 14,65 | 14,70 | 13,96 | 13,98 | -5,28% | 631.891,00 |
| 29.03.2022 | 14,50 | 14,81 | 14,42 | 14,76 | 3,14% | 573.560,00 |
| 28.03.2022 | 13,96 | 14,32 | 13,96 | 14,31 | 2,73% | 329.408,00 |
| 25.03.2022 | 14,22 | 14,30 | 13,83 | 13,93 | -1,42% | 476.514,00 |
| 24.03.2022 | 13,98 | 14,16 | 13,90 | 14,13 | 1,58% | 414.480,00 |