Börse:
8,960$
1,02%
Echtzeit-Aktienkurs A10 Networks
Bid:
8,826$
Ask:
9,094$
Aktienkurse zur A10 Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2021 | 8,99 | 9,12 | 8,84 | 8,93 | 0,68% | 588.817,00 |
| 12.05.2021 | 8,82 | 8,99 | 8,76 | 8,87 | -0,56% | 620.061,00 |
| 11.05.2021 | 8,70 | 9,02 | 8,62 | 8,92 | 0,22% | 759.129,00 |
| 10.05.2021 | 9,06 | 9,10 | 8,89 | 8,90 | -2,52% | 658.721,00 |
| 07.05.2021 | 9,13 | 9,24 | 9,07 | 9,13 | 0,88% | 827.250,00 |
| 06.05.2021 | 8,82 | 9,07 | 8,77 | 9,05 | 1,91% | 790.791,00 |
| 05.05.2021 | 8,78 | 8,94 | 8,79 | 8,88 | 1,83% | 349.536,00 |
| 04.05.2021 | 8,56 | 8,73 | 8,42 | 8,72 | 1,16% | 788.314,00 |
| 03.05.2021 | 8,71 | 8,81 | 8,60 | 8,62 | -0,69% | 667.824,00 |
| 30.04.2021 | 8,76 | 9,04 | 8,63 | 8,68 | -1,92% | 780.317,00 |
| 29.04.2021 | 8,80 | 9,05 | 8,69 | 8,85 | 0,91% | 800.414,00 |
| 28.04.2021 | 8,90 | 9,10 | 8,69 | 8,77 | -4,78% | 1.000.569,00 |
| 27.04.2021 | 9,63 | 9,63 | 9,16 | 9,21 | -3,66% | 709.736,00 |
| 26.04.2021 | 9,43 | 9,66 | 9,42 | 9,56 | 1,49% | 468.333,00 |
| 23.04.2021 | 9,09 | 9,50 | 9,09 | 9,42 | 3,74% | 504.504,00 |
| 22.04.2021 | 9,13 | 9,29 | 9,07 | 9,08 | 0,00% | 421.939,00 |
| 21.04.2021 | 8,91 | 9,11 | 8,76 | 9,08 | 1,79% | 370.712,00 |
| 20.04.2021 | 9,22 | 9,24 | 8,81 | 8,92 | -3,46% | 532.718,00 |
| 19.04.2021 | 9,44 | 9,49 | 9,08 | 9,24 | -3,14% | 619.501,00 |
| 16.04.2021 | 9,17 | 9,59 | 8,94 | 9,54 | 4,26% | 1.828.913,00 |
| 15.04.2021 | 9,16 | 9,22 | 8,96 | 9,15 | 0,99% | 721.285,00 |
| 14.04.2021 | 9,05 | 9,30 | 9,05 | 9,06 | 0,11% | 834.877,00 |
| 13.04.2021 | 8,97 | 9,08 | 8,73 | 9,05 | 1,23% | 1.153.741,00 |
| 12.04.2021 | 9,51 | 9,52 | 8,68 | 8,94 | -6,09% | 1.216.515,00 |
| 09.04.2021 | 9,59 | 9,66 | 9,46 | 9,52 | -1,75% | 413.403,00 |
| 08.04.2021 | 9,68 | 9,74 | 9,52 | 9,69 | 1,15% | 243.936,00 |
| 07.04.2021 | 9,70 | 9,74 | 9,51 | 9,58 | -1,34% | 417.546,00 |
| 06.04.2021 | 9,67 | 9,85 | 9,64 | 9,71 | -0,92% | 308.918,00 |
| 05.04.2021 | 9,87 | 9,87 | 9,67 | 9,80 | 0,62% | 256.266,00 |
| 01.04.2021 | 9,71 | 9,89 | 9,64 | 9,74 | 1,35% | 364.478,00 |
| 31.03.2021 | 9,34 | 9,67 | 9,30 | 9,61 | 3,89% | 613.999,00 |
| 30.03.2021 | 9,13 | 9,30 | 8,96 | 9,25 | -0,11% | 443.698,00 |
| 29.03.2021 | 9,57 | 9,64 | 9,17 | 9,26 | -3,44% | 539.249,00 |
| 26.03.2021 | 9,34 | 9,59 | 9,23 | 9,59 | 3,01% | 537.874,00 |
| 25.03.2021 | 9,33 | 9,36 | 9,01 | 9,31 | -0,96% | 599.947,00 |
| 24.03.2021 | 10,19 | 10,26 | 9,35 | 9,40 | -7,02% | 957.544,00 |
| 23.03.2021 | 10,45 | 10,63 | 10,09 | 10,11 | -3,35% | 886.929,00 |
| 22.03.2021 | 10,29 | 10,72 | 10,29 | 10,46 | 2,05% | 1.036.297,00 |
| 19.03.2021 | 9,97 | 10,28 | 9,95 | 10,25 | 2,81% | 1.559.843,00 |
| 18.03.2021 | 10,06 | 10,37 | 9,93 | 9,97 | -2,64% | 770.042,00 |
| 17.03.2021 | 9,96 | 10,29 | 9,89 | 10,24 | 1,19% | 525.062,00 |
| 16.03.2021 | 10,20 | 10,30 | 10,00 | 10,12 | -0,78% | 314.436,00 |
| 15.03.2021 | 10,16 | 10,29 | 10,00 | 10,20 | 0,99% | 433.684,00 |
| 12.03.2021 | 10,10 | 10,32 | 9,98 | 10,10 | -1,56% | 837.554,00 |
| 11.03.2021 | 10,00 | 10,32 | 9,98 | 10,26 | 2,91% | 815.438,00 |
| 10.03.2021 | 9,80 | 10,11 | 9,80 | 9,97 | 2,89% | 1.047.437,00 |
| 09.03.2021 | 9,37 | 9,88 | 9,32 | 9,69 | 5,79% | 908.919,00 |
| 08.03.2021 | 9,13 | 9,30 | 9,05 | 9,16 | -0,22% | 550.722,00 |
| 05.03.2021 | 9,07 | 9,21 | 8,62 | 9,18 | 0,99% | 793.312,00 |
| 04.03.2021 | 9,44 | 9,72 | 9,06 | 9,09 | -4,42% | 824.885,00 |
| 03.03.2021 | 9,58 | 9,78 | 9,43 | 9,51 | -0,42% | 958.908,00 |
| 02.03.2021 | 9,68 | 9,70 | 9,55 | 9,55 | -0,93% | 607.140,00 |
| 01.03.2021 | 9,57 | 9,67 | 9,48 | 9,64 | 3,21% | 813.167,00 |
| 26.02.2021 | 9,21 | 9,44 | 9,06 | 9,34 | 1,63% | 812.336,00 |
| 25.02.2021 | 9,56 | 9,75 | 9,19 | 9,19 | -3,87% | 767.229,00 |
| 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 |