Börse:
9,348$
1,37%
Echtzeit-Aktienkurs A10 Networks
Bid:
9,219$
Ask:
9,477$
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,29 | 9,42 | 9,08 | 9,35 | 1,35% | 812.336,00 |
| 25.02.2021 | 9,59 | 9,73 | 9,20 | 9,22 | -3,52% | - |
| 24.02.2021 | 9,33 | 9,62 | 9,27 | 9,56 | 2,47% | 1.304.181,00 |
| 23.02.2021 | 9,13 | 9,33 | 8,61 | 9,33 | -0,43% | 1.185.879,00 |
| 22.02.2021 | 9,30 | 9,48 | 9,20 | 9,37 | -0,21% | 1.213.233,00 |
| 19.02.2021 | 9,26 | 9,42 | 9,09 | 9,39 | 2,07% | 1.026.507,00 |
| 18.02.2021 | 9,19 | 9,35 | 9,03 | 9,20 | -0,97% | 925.667,00 |
| 17.02.2021 | 9,13 | 9,31 | 8,97 | 9,29 | 0,54% | 1.450.598,00 |
| 16.02.2021 | 9,48 | 9,48 | 9,06 | 9,24 | -1,49% | 1.389.269,00 |
| 12.02.2021 | 9,64 | 9,75 | 9,33 | 9,38 | -4,29% | 1.180.659,00 |
| 11.02.2021 | 10,03 | 10,23 | 9,41 | 9,80 | -1,21% | 2.102.878,00 |
| 10.02.2021 | 10,41 | 10,45 | 9,38 | 9,92 | -15,21% | 3.964.997,00 |
| 09.02.2021 | 11,28 | 11,86 | 11,10 | 11,70 | 3,27% | 1.612.611,00 |
| 08.02.2021 | 10,70 | 11,41 | 10,69 | 11,33 | 7,09% | 1.188.458,00 |
| 05.02.2021 | 10,98 | 11,00 | 10,25 | 10,58 | -2,58% | 955.519,00 |
| 04.02.2021 | 10,06 | 10,91 | 10,04 | 10,86 | 8,60% | 1.805.407,00 |
| 03.02.2021 | 10,08 | 10,14 | 9,86 | 10,00 | -0,20% | 399.108,00 |
| 02.02.2021 | 10,10 | 10,17 | 9,66 | 10,02 | -0,10% | 621.229,00 |
| 01.02.2021 | 10,01 | 10,03 | 9,69 | 10,03 | 1,01% | 522.785,00 |
| 29.01.2021 | 10,00 | 10,32 | 9,86 | 9,93 | -0,80% | 1.143.185,00 |
| 28.01.2021 | 10,39 | 10,44 | 9,70 | 10,01 | -3,93% | 948.077,00 |
| 27.01.2021 | 10,41 | 10,57 | 10,28 | 10,42 | -1,88% | 894.245,00 |
| 26.01.2021 | 10,30 | 10,63 | 10,18 | 10,62 | 3,91% | 978.362,00 |
| 25.01.2021 | 9,97 | 10,65 | 9,95 | 10,22 | 3,13% | 1.289.629,00 |
| 22.01.2021 | 9,58 | 9,91 | 9,50 | 9,91 | 2,59% | 583.886,00 |
| 21.01.2021 | 9,90 | 9,94 | 9,62 | 9,66 | -1,53% | 672.385,00 |
| 20.01.2021 | 9,73 | 10,14 | 9,67 | 9,81 | 2,83% | 957.056,00 |
| 19.01.2021 | 10,09 | 10,15 | 9,50 | 9,54 | -3,25% | 982.954,00 |
| 15.01.2021 | 9,09 | 10,10 | 9,05 | 9,86 | 7,41% | 2.738.557,00 |
| 14.01.2021 | 9,09 | 9,26 | 8,98 | 9,18 | 1,21% | 812.481,00 |
| 13.01.2021 | 9,20 | 9,32 | 8,88 | 9,07 | -1,41% | 877.252,00 |
| 12.01.2021 | 9,22 | 9,28 | 9,02 | 9,20 | 0,11% | 995.464,00 |
| 11.01.2021 | 9,92 | 9,99 | 9,05 | 9,19 | -9,19% | 1.688.008,00 |
| 08.01.2021 | 10,05 | 10,35 | 9,88 | 10,12 | 1,81% | 884.180,00 |
| 07.01.2021 | 9,75 | 9,95 | 9,50 | 9,94 | 2,69% | 901.018,00 |
| 06.01.2021 | 9,69 | 9,76 | 9,47 | 9,68 | -0,10% | 758.770,00 |
| 05.01.2021 | 9,54 | 9,76 | 9,48 | 9,69 | 1,15% | 634.319,00 |
| 04.01.2021 | 9,93 | 9,97 | 9,43 | 9,58 | -2,84% | 812.266,00 |
| 31.12.2020 | 9,87 | 9,89 | 9,71 | 9,86 | 0,41% | 358.411,00 |
| 30.12.2020 | 9,76 | 10,03 | 9,74 | 9,82 | 1,55% | 666.308,00 |
| 29.12.2020 | 10,04 | 10,10 | 9,53 | 9,67 | -4,16% | 930.531,00 |
| 28.12.2020 | 10,12 | 10,35 | 9,99 | 10,09 | 1,31% | 578.726,00 |
| 24.12.2020 | 10,25 | 10,25 | 9,81 | 9,96 | -2,64% | 475.577,00 |
| 23.12.2020 | 10,63 | 10,94 | 10,07 | 10,23 | -1,82% | 1.356.937,00 |
| 22.12.2020 | 10,20 | 10,56 | 10,15 | 10,42 | 3,78% | 1.560.317,00 |
| 21.12.2020 | 9,60 | 10,07 | 9,56 | 10,04 | 3,19% | 1.439.060,00 |
| 18.12.2020 | 9,23 | 9,75 | 9,05 | 9,73 | 6,46% | 2.806.608,00 |
| 17.12.2020 | 8,69 | 9,15 | 8,69 | 9,14 | 5,18% | 1.175.244,00 |
| 16.12.2020 | 8,45 | 8,98 | 8,45 | 8,69 | 4,57% | 1.425.966,00 |
| 15.12.2020 | 8,14 | 8,31 | 8,01 | 8,31 | 2,47% | 674.467,00 |
| 14.12.2020 | 8,04 | 8,29 | 8,03 | 8,11 | 2,01% | 1.054.216,00 |
| 11.12.2020 | 7,82 | 8,01 | 7,75 | 7,95 | 1,27% | 778.130,00 |
| 10.12.2020 | 8,07 | 8,19 | 7,72 | 7,85 | -3,68% | 1.000.697,00 |
| 09.12.2020 | 8,26 | 8,31 | 8,10 | 8,15 | -1,33% | 622.166,00 |
| 08.12.2020 | 8,08 | 8,28 | 8,04 | 8,26 | 1,72% | 619.348,00 |
| 07.12.2020 | 8,06 | 8,15 | 7,97 | 8,12 | 0,74% | 440.390,00 |
| 04.12.2020 | 8,00 | 8,18 | 7,97 | 8,06 | 1,77% | 502.809,00 |
| 03.12.2020 | 7,93 | 8,00 | 7,80 | 7,92 | -0,13% | 472.979,00 |
| 02.12.2020 | 7,92 | 7,99 | 7,78 | 7,93 | -0,63% | 467.899,00 |
| 01.12.2020 | 8,07 | 8,14 | 7,91 | 7,98 | 0,00% | 505.003,00 |
| 30.11.2020 | 8,10 | 8,12 | 7,87 | 7,98 | -1,72% | 548.336,00 |
| 27.11.2020 | 8,08 | 8,19 | 7,93 | 8,12 | -0,12% | 435.149,00 |
| 25.11.2020 | 8,14 | 8,20 | 7,91 | 8,13 | 0,00% | 533.504,00 |
| 24.11.2020 | 8,33 | 8,33 | 8,08 | 8,13 | -0,37% | 811.914,00 |
| 23.11.2020 | 8,00 | 8,27 | 7,92 | 8,16 | 3,16% | 1.001.472,00 |
| 20.11.2020 | 7,50 | 7,95 | 7,48 | 7,91 | 4,63% | 2.245.350,00 |
| 19.11.2020 | 7,50 | 7,57 | 7,46 | 7,56 | 0,53% | 373.827,00 |
| 18.11.2020 | 7,60 | 7,72 | 7,51 | 7,52 | -0,92% | 732.411,00 |
| 17.11.2020 | 7,69 | 7,74 | 7,52 | 7,59 | -1,30% | 447.125,00 |
| 16.11.2020 | 7,73 | 7,79 | 7,61 | 7,69 | 0,52% | 537.036,00 |
| 13.11.2020 | 7,55 | 7,72 | 7,55 | 7,65 | 2,14% | 439.578,00 |
| 12.11.2020 | 7,58 | 7,63 | 7,47 | 7,49 | -1,71% | 316.709,00 |
| 11.11.2020 | 7,42 | 7,64 | 7,38 | 7,62 | 2,70% | 524.600,00 |
| 10.11.2020 | 7,53 | 7,60 | 7,29 | 7,42 | -0,93% | 938.390,00 |
| 09.11.2020 | 7,83 | 7,85 | 7,48 | 7,49 | 0,00% | 909.412,00 |
| 06.11.2020 | 7,52 | 7,53 | 7,39 | 7,49 | -0,27% | 416.210,00 |
| 05.11.2020 | 7,31 | 7,54 | 7,31 | 7,51 | 3,73% | 679.126,00 |
| 04.11.2020 | 7,18 | 7,30 | 7,10 | 7,24 | 0,42% | 478.318,00 |
| 03.11.2020 | 7,05 | 7,27 | 6,95 | 7,21 | 4,49% | 536.863,00 |
| 02.11.2020 | 6,79 | 7,01 | 6,79 | 6,90 | 2,37% | 728.948,00 |
| 30.10.2020 | 7,05 | 7,07 | 6,68 | 6,74 | -5,34% | 1.086.526,00 |
| 29.10.2020 | 7,13 | 7,32 | 7,11 | 7,12 | -0,84% | 872.452,00 |
| 28.10.2020 | 6,91 | 7,30 | 6,65 | 7,18 | 7,49% | 1.327.695,00 |
| 27.10.2020 | 6,81 | 6,88 | 6,64 | 6,68 | -1,91% | 725.913,00 |
| 26.10.2020 | 7,05 | 7,14 | 6,70 | 6,81 | -5,02% | 782.490,00 |
| 23.10.2020 | 7,20 | 7,20 | 7,06 | 7,17 | 0,00% | 711.379,00 |
| 22.10.2020 | 7,09 | 7,18 | 6,91 | 7,17 | 1,13% | 800.745,00 |
| 21.10.2020 | 7,30 | 7,37 | 7,03 | 7,09 | -3,14% | 803.271,00 |
| 20.10.2020 | 7,32 | 7,41 | 7,26 | 7,32 | 0,14% | 619.291,00 |
| 19.10.2020 | 7,33 | 7,41 | 7,26 | 7,31 | -0,27% | 745.718,00 |
| 16.10.2020 | 7,41 | 7,55 | 7,32 | 7,33 | -1,21% | 1.184.421,00 |
| 15.10.2020 | 7,20 | 7,47 | 7,11 | 7,42 | 1,23% | 635.214,00 |
| 14.10.2020 | 7,28 | 7,40 | 7,28 | 7,33 | 0,69% | 408.422,00 |
| 13.10.2020 | 7,36 | 7,48 | 7,24 | 7,28 | -1,09% | 707.152,00 |
| 12.10.2020 | 7,20 | 7,39 | 7,18 | 7,36 | 3,08% | 1.054.525,00 |
| 09.10.2020 | 7,02 | 7,17 | 6,97 | 7,14 | 2,44% | 754.090,00 |
| 08.10.2020 | 6,87 | 7,02 | 6,83 | 6,97 | 2,35% | 641.074,00 |
| 07.10.2020 | 6,63 | 6,88 | 6,62 | 6,81 | 3,03% | 930.023,00 |
| 06.10.2020 | 6,44 | 6,83 | 6,43 | 6,61 | 3,28% | 1.206.661,00 |
| 05.10.2020 | 6,54 | 6,57 | 6,34 | 6,40 | 2,07% | 907.515,00 |