Arlo Technologies, Inc. ARLO
NYSE · Vereinigte Staaten · Elektronische Technologie
$12,86+0,46 (+3,71 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,75 | +2,82 % | $12,58 | $12,76 | $12,43 | 526,88K |
| 2026-09-30 | $12,40 | -0,24 % | $12,39 | $12,62 | $12,36 | 1,11M |
| 2026-09-29 | $12,43 | -1,35 % | $12,67 | $12,68 | $12,38 | 815,30K |
| 2026-09-28 | $12,60 | -1,87 % | $12,68 | $12,77 | $12,29 | 1,17M |
| 2026-09-25 | $12,84 | -1,38 % | $13,03 | $13,23 | $12,84 | 1,11M |
| 2026-09-24 | $13,02 | -4,69 % | $13,33 | $13,65 | $12,85 | 1,80M |
| 2026-09-23 | $13,66 | +1,86 % | $13,40 | $13,78 | $13,01 | 1,30M |
| 2026-09-22 | $13,41 | +0,60 % | $13,55 | $13,55 | $13,16 | 726,60K |
| 2026-09-21 | $13,33 | +0,68 % | $13,38 | $13,55 | $13,22 | 826,60K |
| 2026-09-18 | $13,24 | -0,82 % | $13,42 | $13,47 | $13,13 | 2,18M |
| 2026-09-17 | $13,35 | -0,37 % | $13,62 | $13,78 | $13,27 | 962,90K |
| 2026-09-16 | $13,40 | -0,89 % | $13,62 | $13,85 | $13,30 | 1,09M |
| 2026-09-15 | $13,52 | -1,74 % | $13,83 | $13,97 | $13,42 | 1,44M |
| 2026-09-14 | $13,76 | +4,32 % | $13,07 | $13,83 | $13,01 | 1,11M |
| 2026-09-11 | $13,19 | +1,46 % | $13,22 | $13,35 | $13,08 | 818,70K |
| 2026-09-10 | $13,00 | -0,99 % | $13,00 | $13,50 | $12,95 | 981,30K |
| 2026-09-09 | $13,13 | -6,95 % | $13,97 | $14,19 | $12,92 | 2,27M |
| 2026-09-08 | $14,11 | +1,00 % | $14,10 | $14,38 | $13,80 | 2,11M |
| 2026-09-04 | $13,97 | +3,64 % | $13,43 | $13,97 | $13,17 | 1,47M |
| 2026-09-03 | $13,48 | +3,37 % | $13,20 | $13,50 | $13,00 | 1,35M |
| 2026-09-02 | $13,04 | +3,74 % | $12,61 | $13,16 | $12,52 | 1,53M |
| 2026-09-01 | $12,57 | -4,41 % | $12,84 | $12,99 | $12,38 | 1,56M |
| 2026-08-31 | $13,15 | +2,02 % | $12,84 | $13,33 | $12,82 | 1,26M |
| 2026-08-28 | $12,89 | -1,38 % | $13,15 | $13,25 | $12,85 | 1,09M |
| 2026-08-27 | $13,07 | +0,08 % | $13,18 | $13,41 | $13,04 | 1,29M |
| 2026-08-26 | $13,06 | -1,95 % | $13,30 | $13,45 | $12,92 | 771,00K |
| 2026-08-25 | $13,32 | +1,76 % | $13,23 | $13,42 | $13,16 | 675,40K |
| 2026-08-24 | $13,09 | -0,08 % | $13,12 | $13,43 | $13,06 | 761,80K |
| 2026-08-21 | $13,10 | +0,46 % | $13,08 | $13,13 | $12,84 | 1,15M |
| 2026-08-20 | $13,04 | -3,91 % | $13,54 | $13,68 | $13,03 | 1,29M |
| 2026-08-19 | $13,57 | +1,42 % | $13,51 | $13,65 | $13,21 | 981,00K |
| 2026-08-18 | $13,38 | -2,41 % | $13,58 | $13,82 | $13,36 | 1,22M |
| 2026-08-17 | $13,71 | -4,33 % | $14,24 | $14,37 | $13,66 | 1,47M |
| 2026-08-14 | $14,33 | -0,14 % | $14,34 | $14,66 | $14,20 | 820,20K |
| 2026-08-13 | $14,35 | +3,02 % | $14,07 | $14,37 | $14,04 | 1,39M |
| 2026-08-12 | $13,93 | -5,43 % | $14,84 | $14,98 | $13,91 | 1,86M |
| 2026-08-11 | $14,73 | 0,00 % | $14,44 | $15,00 | $14,44 | 1,52M |
| 2026-08-10 | $14,73 | -3,28 % | $15,01 | $15,36 | $13,70 | 3,36M |
| 2026-08-07 | $15,23 | -1,55 % | $15,98 | $16,61 | $14,86 | 2,59M |
| 2026-08-06 | $15,47 | -2,89 % | $15,77 | $15,85 | $15,43 | 1,26M |
| 2026-08-05 | $15,93 | 0,00 % | $16,00 | $16,00 | $15,70 | 1,08M |
| 2026-08-04 | $15,93 | +6,27 % | $15,12 | $16,00 | $15,03 | 1,34M |
| 2026-08-03 | $14,99 | +1,83 % | $14,86 | $15,08 | $14,67 | 923,10K |
| 2026-07-31 | $14,72 | +1,73 % | $14,50 | $14,92 | $14,41 | 1,14M |
| 2026-07-30 | $14,47 | -0,28 % | $14,51 | $14,80 | $14,20 | 1,49M |
| 2026-07-29 | $14,51 | +1,97 % | $14,21 | $14,83 | $14,21 | 1,04M |
| 2026-07-28 | $14,23 | +2,52 % | $13,86 | $14,45 | $13,51 | 1,41M |
| 2026-07-27 | $13,88 | +7,85 % | $13,27 | $13,96 | $13,27 | 1,22M |
| 2026-07-24 | $12,87 | +2,71 % | $12,70 | $13,05 | $12,49 | 1,10M |
| 2026-07-23 | $12,53 | -3,09 % | $12,82 | $12,89 | $12,38 | 968,20K |
| 2026-07-22 | $12,93 | -2,34 % | $13,24 | $13,32 | $12,82 | 803,40K |
| 2026-07-21 | $13,24 | +0,30 % | $13,23 | $13,45 | $13,05 | 934,90K |
| 2026-07-20 | $13,20 | -0,83 % | $13,18 | $13,40 | $13,02 | 772,60K |
| 2026-07-17 | $13,31 | +1,76 % | $12,78 | $13,45 | $12,74 | 1,28M |
| 2026-07-16 | $13,08 | +1,87 % | $12,80 | $13,09 | $12,66 | 796,00K |
| 2026-07-15 | $12,84 | -2,65 % | $13,33 | $13,39 | $12,74 | 812,00K |
| 2026-07-14 | $13,19 | +0,61 % | $13,11 | $13,21 | $12,91 | 923,10K |
| 2026-07-13 | $13,11 | +0,85 % | $13,03 | $13,19 | $12,75 | 823,50K |
| 2026-07-10 | $13,00 | -0,76 % | $13,22 | $13,37 | $12,76 | 892,30K |
| 2026-07-09 | $13,10 | +2,34 % | $12,75 | $13,19 | $12,50 | 952,70K |
| 2026-07-08 | $12,80 | -2,81 % | $13,23 | $13,23 | $12,44 | 1,38M |
| 2026-07-07 | $13,17 | -0,15 % | $13,51 | $13,92 | $13,02 | 2,35M |
| 2026-07-06 | $13,19 | +1,62 % | $12,88 | $13,39 | $12,64 | 1,30M |
| 2026-07-02 | $12,98 | -4,21 % | $13,46 | $13,58 | $12,71 | 1,22M |
| 2026-07-01 | $13,55 | +0,52 % | $13,63 | $14,01 | $13,52 | 1,34M |
| 2026-06-30 | $13,48 | +3,30 % | $12,85 | $13,65 | $12,75 | 1,30M |
| 2026-06-29 | $13,05 | +4,15 % | $12,57 | $13,21 | $12,32 | 1,46M |
| 2026-06-26 | $12,53 | +1,29 % | $12,31 | $12,83 | $12,31 | 3,12M |
| 2026-06-25 | $12,37 | -0,40 % | $12,61 | $12,95 | $12,29 | 891,60K |
| 2026-06-24 | $12,42 | -3,04 % | $12,70 | $12,91 | $12,38 | 1,09M |
| 2026-06-23 | $12,81 | -3,10 % | $13,12 | $13,32 | $12,60 | 1,28M |
| 2026-06-22 | $13,22 | +1,23 % | $12,95 | $13,26 | $12,84 | 887,20K |
| 2026-06-18 | $13,06 | +2,92 % | $12,76 | $13,19 | $12,66 | 2,46M |
| 2026-06-17 | $12,69 | -4,23 % | $13,26 | $13,52 | $12,63 | 1,29M |
| 2026-06-16 | $13,25 | +0,30 % | $13,39 | $13,48 | $13,21 | 868,20K |
| 2026-06-15 | $13,21 | +2,24 % | $13,01 | $13,49 | $12,88 | 1,18M |
| 2026-06-12 | $12,92 | +1,65 % | $12,77 | $13,01 | $12,57 | 990,50K |
| 2026-06-11 | $12,71 | +3,17 % | $12,32 | $12,77 | $12,15 | 792,20K |
| 2026-06-10 | $12,32 | -3,52 % | $12,68 | $12,95 | $12,27 | 1,05M |
| 2026-06-09 | $12,77 | +0,79 % | $12,64 | $12,91 | $12,48 | 994,30K |
| 2026-06-08 | $12,67 | -1,02 % | $12,77 | $12,95 | $12,66 | 813,90K |
| 2026-06-05 | $12,80 | -1,01 % | $12,85 | $13,21 | $12,71 | 1,10M |
| 2026-06-04 | $12,93 | +0,23 % | $13,03 | $13,28 | $12,73 | 853,90K |
| 2026-06-03 | $12,90 | -3,52 % | $13,29 | $13,35 | $12,68 | 1,04M |
| 2026-06-02 | $13,37 | -2,83 % | $13,59 | $13,69 | $13,14 | 1,17M |
| 2026-06-01 | $13,76 | +3,15 % | $13,37 | $13,89 | $13,31 | 1,89M |
| 2026-05-29 | $13,34 | +0,53 % | $13,31 | $13,41 | $13,16 | 1,32M |
| 2026-05-28 | $13,27 | +0,45 % | $13,24 | $13,43 | $13,09 | 722,00K |
| 2026-05-27 | $13,21 | -1,93 % | $13,51 | $13,80 | $13,21 | 1,07M |
| 2026-05-26 | $13,47 | +2,36 % | $13,21 | $13,55 | $13,02 | 1,30M |