10,230€
0,99%
Echtzeit-Aktienkurs Arlo Technologies Inc.
Bid:
Ask:
Aktienkurse zur Arlo Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 10,28 | 10,28 | 10,07 | 10,23 | 0,99% | - |
| 24.04.2024 | 10,03 | 10,13 | 10,03 | 10,13 | 4,54% | - |
| 23.04.2024 | 9,77 | 9,77 | 9,69 | 9,69 | -0,84% | - |
| 22.04.2024 | 9,66 | 9,77 | 9,65 | 9,77 | 0,62% | - |
| 19.04.2024 | 9,69 | 9,71 | 9,69 | 9,71 | 0,04% | - |
| 18.04.2024 | 9,70 | 9,71 | 9,69 | 9,71 | -2,74% | - |
| 17.04.2024 | 9,90 | 9,98 | 9,90 | 9,98 | -0,82% | - |
| 16.04.2024 | 10,10 | 10,11 | 10,07 | 10,07 | -4,19% | - |
| 15.04.2024 | 10,46 | 10,51 | 10,45 | 10,51 | -0,24% | - |
| 12.04.2024 | 10,49 | 10,53 | 10,41 | 10,53 | 2,13% | 1.300,00 |
| 11.04.2024 | 10,19 | 10,31 | 10,18 | 10,31 | -2,37% | - |
| 10.04.2024 | 10,57 | 10,57 | 10,56 | 10,56 | -0,19% | - |
| 09.04.2024 | 10,55 | 10,58 | 10,54 | 10,58 | 1,05% | - |
| 08.04.2024 | 10,56 | 10,59 | 10,47 | 10,47 | 1,40% | - |
| 05.04.2024 | 10,27 | 10,33 | 10,26 | 10,33 | -6,69% | 100,00 |
| 04.04.2024 | 10,94 | 11,07 | 10,94 | 11,07 | -2,43% | - |
| 03.04.2024 | 11,07 | 11,34 | 11,07 | 11,34 | 1,02% | 559,00 |
| 02.04.2024 | 11,45 | 11,45 | 11,23 | 11,23 | -2,39% | 200,00 |
| 28.03.2024 | 11,60 | 12,08 | 11,50 | 11,50 | -1,54% | 50,00 |
| 27.03.2024 | 11,51 | 11,68 | 11,51 | 11,68 | 0,95% | - |
| 26.03.2024 | 11,40 | 11,57 | 11,40 | 11,57 | 0,87% | - |
| 25.03.2024 | 11,47 | 11,80 | 11,36 | 11,47 | -1,88% | 1.300,00 |
| 22.03.2024 | 11,79 | 11,81 | 11,69 | 11,69 | 2,81% | - |
| 21.03.2024 | 11,35 | 11,39 | 11,35 | 11,37 | -0,26% | - |
| 20.03.2024 | 11,12 | 11,40 | 11,12 | 11,40 | 3,17% | - |
| 19.03.2024 | 11,02 | 11,05 | 11,02 | 11,05 | 0,36% | - |
| 18.03.2024 | 11,06 | 11,06 | 11,01 | 11,01 | 0,09% | - |
| 15.03.2024 | 10,89 | 11,00 | 10,89 | 11,00 | 5,97% | - |
| 14.03.2024 | 10,74 | 10,75 | 10,38 | 10,38 | -2,81% | - |
| 13.03.2024 | 10,11 | 10,68 | 10,11 | 10,68 | 6,48% | - |
| 12.03.2024 | 9,96 | 10,03 | 9,94 | 10,03 | -0,50% | - |
| 11.03.2024 | 10,04 | 10,08 | 10,02 | 10,08 | 1,46% | - |
| 08.03.2024 | 9,87 | 9,94 | 9,87 | 9,94 | 1,17% | - |
| 07.03.2024 | 9,82 | 9,83 | 9,82 | 9,82 | -1,26% | - |
| 06.03.2024 | 9,87 | 9,95 | 9,87 | 9,95 | -2,50% | - |
| 05.03.2024 | 10,30 | 10,30 | 10,16 | 10,20 | -4,40% | - |
| 04.03.2024 | 10,64 | 10,67 | 10,64 | 10,67 | 10,40% | - |
| 01.03.2024 | 8,85 | 9,67 | 8,84 | 9,67 | 5,00% | - |
| 29.02.2024 | 9,02 | 9,21 | 9,00 | 9,21 | 6,54% | - |
| 28.02.2024 | 8,71 | 8,71 | 8,64 | 8,64 | 3,41% | - |
| 27.02.2024 | 8,32 | 8,36 | 8,31 | 8,36 | 5,83% | - |
| 26.02.2024 | 7,93 | 7,93 | 7,90 | 7,90 | -0,50% | - |
| 23.02.2024 | 7,94 | 7,94 | 7,94 | 7,94 | 0,13% | - |
| 22.02.2024 | 7,85 | 7,93 | 7,85 | 7,93 | 1,47% | - |
| 21.02.2024 | 7,92 | 7,92 | 7,81 | 7,81 | -2,13% | - |
| 20.02.2024 | 8,06 | 8,06 | 7,98 | 7,98 | -1,24% | - |
| 19.02.2024 | 8,07 | 8,08 | 8,07 | 8,08 | -4,49% | - |
| 16.02.2024 | 8,58 | 8,58 | 8,46 | 8,46 | 3,17% | - |
| 15.02.2024 | 8,18 | 8,20 | 8,18 | 8,20 | 2,76% | - |
| 14.02.2024 | 7,92 | 7,98 | 7,92 | 7,98 | -3,51% | - |
| 13.02.2024 | 8,28 | 8,28 | 8,27 | 8,27 | 0,55% | - |
| 12.02.2024 | 8,43 | 8,43 | 8,10 | 8,23 | 4,11% | 330,00 |
| 09.02.2024 | 7,93 | 7,93 | 7,90 | 7,90 | 1,80% | - |
| 08.02.2024 | 7,72 | 7,76 | 7,72 | 7,76 | -0,89% | - |
| 07.02.2024 | 7,80 | 7,83 | 7,80 | 7,83 | 0,26% | - |
| 06.02.2024 | 7,83 | 7,83 | 7,81 | 7,81 | -5,05% | - |
| 05.02.2024 | 8,22 | 8,24 | 8,22 | 8,23 | 0,18% | - |
| 02.02.2024 | 8,22 | 8,23 | 8,21 | 8,21 | 1,17% | - |
| 01.02.2024 | 8,09 | 8,12 | 8,09 | 8,12 | 0,62% | - |
| 31.01.2024 | 8,16 | 8,16 | 8,07 | 8,07 | -1,83% | - |
| 30.01.2024 | 8,22 | 8,22 | 8,22 | 8,22 | 1,29% | - |
| 29.01.2024 | 8,11 | 8,11 | 8,11 | 8,11 | 1,88% | - |
| 26.01.2024 | 7,96 | 7,96 | 7,96 | 7,96 | 1,47% | - |
| 25.01.2024 | 7,85 | 7,85 | 7,85 | 7,85 | -3,45% | - |
| 24.01.2024 | 8,13 | 8,13 | 8,13 | 8,13 | 0,43% | - |
| 23.01.2024 | 8,09 | 8,09 | 8,09 | 8,09 | 2,93% | - |
| 22.01.2024 | 7,86 | 7,86 | 7,86 | 7,86 | 0,19% | - |
| 19.01.2024 | 7,85 | 7,85 | 7,85 | 7,85 | 0,45% | - |
| 18.01.2024 | 7,81 | 7,81 | 7,81 | 7,81 | 2,09% | - |
| 17.01.2024 | 7,65 | 7,65 | 7,65 | 7,65 | -4,32% | - |
| 16.01.2024 | 8,00 | 8,00 | 8,00 | 8,00 | -0,06% | - |
| 15.01.2024 | 8,00 | 8,00 | 8,00 | 8,00 | -1,60% | - |
| 12.01.2024 | 8,13 | 8,13 | 8,13 | 8,13 | -2,52% | - |
| 11.01.2024 | 8,34 | 8,34 | 8,34 | 8,34 | -4,79% | - |
| 10.01.2024 | 8,76 | 8,76 | 8,76 | 8,76 | -1,46% | - |
| 09.01.2024 | 8,89 | 8,89 | 8,89 | 8,89 | 5,71% | - |
| 08.01.2024 | 8,41 | 8,41 | 8,41 | 8,41 | 1,63% | - |
| 05.01.2024 | 8,28 | 8,28 | 8,28 | 8,28 | 1,66% | - |
| 04.01.2024 | 8,14 | 8,14 | 8,14 | 8,14 | -1,45% | - |
| 03.01.2024 | 8,26 | 8,26 | 8,26 | 8,26 | -2,48% | - |
| 02.01.2024 | 8,47 | 8,47 | 8,47 | 8,47 | -1,74% | - |
| 29.12.2023 | 8,62 | 8,62 | 8,62 | 8,62 | 3,30% | - |
| 28.12.2023 | 8,37 | 8,37 | 8,35 | 8,35 | -1,01% | 100,00 |
| 27.12.2023 | 8,43 | 8,43 | 8,43 | 8,43 | 0,24% | - |
| 22.12.2023 | 8,41 | 8,41 | 8,41 | 8,41 | 0,18% | - |
| 21.12.2023 | 8,40 | 8,40 | 8,40 | 8,40 | -4,38% | - |
| 20.12.2023 | 8,78 | 8,78 | 8,78 | 8,78 | -1,95% | - |
| 19.12.2023 | 8,96 | 8,96 | 8,96 | 8,96 | -2,02% | - |
| 18.12.2023 | 9,14 | 9,14 | 9,14 | 9,14 | 2,12% | - |
| 15.12.2023 | 8,95 | 8,95 | 8,95 | 8,95 | 0,62% | - |
| 14.12.2023 | 8,90 | 8,90 | 8,90 | 8,90 | 3,73% | - |
| 13.12.2023 | 8,58 | 8,58 | 8,58 | 8,58 | 1,84% | - |
| 12.12.2023 | 8,42 | 8,42 | 8,42 | 8,42 | -1,64% | - |
| 11.12.2023 | 8,90 | 8,90 | 8,56 | 8,56 | 2,21% | 30,00 |
| 08.12.2023 | 8,38 | 8,38 | 8,38 | 8,38 | 1,03% | - |
| 07.12.2023 | 8,29 | 8,29 | 8,29 | 8,29 | -2,07% | - |
| 06.12.2023 | 8,47 | 8,47 | 8,47 | 8,47 | -5,94% | - |
| 05.12.2023 | 9,00 | 9,00 | 9,00 | 9,00 | 5,57% | - |
| 04.12.2023 | 8,53 | 8,53 | 8,53 | 8,53 | 4,03% | - |
| 01.12.2023 | 8,20 | 8,20 | 8,20 | 8,20 | -1,09% | - |