A10 Networks, Inc. ATEN
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$27,12+0,00 (+0,02 %)
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 | $27,03 | -0,30 % | $27,42 | $27,43 | $26,87 | 297,16K |
| 2026-09-30 | $27,11 | +5,04 % | $25,97 | $27,63 | $25,79 | 1,79M |
| 2026-09-29 | $25,81 | +1,22 % | $26,38 | $26,38 | $24,68 | 1,25M |
| 2026-09-28 | $25,50 | -0,89 % | $25,48 | $25,66 | $24,94 | 2,13M |
| 2026-09-25 | $25,73 | -1,00 % | $26,00 | $26,37 | $25,64 | 741,00K |
| 2026-09-24 | $25,99 | -2,84 % | $26,58 | $26,74 | $25,93 | 1,12M |
| 2026-09-23 | $26,75 | +0,19 % | $26,82 | $26,95 | $26,49 | 747,40K |
| 2026-09-22 | $26,70 | -0,89 % | $27,15 | $27,16 | $26,50 | 812,80K |
| 2026-09-21 | $26,94 | +3,02 % | $26,32 | $26,94 | $25,91 | 698,90K |
| 2026-09-18 | $26,15 | -2,97 % | $27,24 | $27,24 | $25,90 | 3,40M |
| 2026-09-17 | $26,95 | +1,54 % | $26,72 | $27,59 | $26,38 | 1,05M |
| 2026-09-16 | $26,54 | -0,79 % | $26,57 | $27,12 | $26,27 | 982,60K |
| 2026-09-15 | $26,75 | +4,45 % | $25,40 | $26,99 | $25,18 | 1,38M |
| 2026-09-14 | $25,61 | +3,52 % | $24,55 | $26,08 | $24,55 | 1,48M |
| 2026-09-11 | $24,74 | +1,44 % | $24,60 | $24,79 | $24,27 | 661,00K |
| 2026-09-10 | $24,39 | -1,61 % | $24,62 | $25,24 | $24,34 | 824,80K |
| 2026-09-09 | $24,79 | +1,10 % | $24,43 | $25,03 | $24,35 | 865,60K |
| 2026-09-08 | $24,52 | -0,28 % | $24,59 | $24,86 | $24,09 | 637,50K |
| 2026-09-04 | $24,59 | -0,49 % | $24,73 | $24,92 | $24,50 | 661,40K |
| 2026-09-03 | $24,71 | -0,20 % | $24,87 | $24,97 | $24,52 | 943,10K |
| 2026-09-02 | $24,76 | -0,76 % | $24,95 | $25,00 | $24,39 | 1,23M |
| 2026-09-01 | $24,95 | -1,73 % | $25,05 | $25,38 | $24,65 | 1,15M |
| 2026-08-31 | $25,39 | -1,21 % | $25,74 | $26,12 | $25,30 | 722,00K |
| 2026-08-28 | $25,70 | -4,92 % | $26,82 | $27,00 | $25,69 | 1,18M |
| 2026-08-27 | $27,03 | +4,40 % | $26,47 | $27,22 | $26,25 | 1,52M |
| 2026-08-26 | $25,89 | +3,02 % | $24,92 | $26,20 | $24,65 | 1,22M |
| 2026-08-25 | $25,13 | -0,40 % | $25,65 | $25,86 | $24,95 | 987,50K |
| 2026-08-24 | $25,23 | -3,41 % | $25,96 | $25,96 | $25,19 | 2,12M |
| 2026-08-21 | $26,12 | +2,31 % | $25,94 | $26,13 | $25,05 | 2,47M |
| 2026-08-20 | $25,53 | -0,85 % | $25,77 | $25,89 | $25,46 | 2,43M |
| 2026-08-19 | $25,75 | -3,20 % | $26,64 | $27,16 | $25,20 | 905,00K |
| 2026-08-18 | $26,60 | -2,74 % | $27,02 | $27,35 | $26,45 | 944,20K |
| 2026-08-17 | $27,35 | -0,18 % | $27,24 | $27,43 | $26,78 | 1,02M |
| 2026-08-14 | $27,40 | +1,48 % | $27,10 | $27,67 | $26,56 | 1,25M |
| 2026-08-13 | $27,00 | -1,78 % | $27,66 | $27,73 | $27,00 | 892,60K |
| 2026-08-12 | $27,49 | +1,18 % | $27,56 | $27,81 | $27,14 | 1,10M |
| 2026-08-11 | $27,17 | -4,09 % | $28,33 | $28,50 | $27,04 | 1,29M |
| 2026-08-10 | $28,33 | +5,55 % | $27,04 | $28,98 | $27,04 | 1,41M |
| 2026-08-07 | $26,84 | -2,75 % | $27,94 | $27,95 | $26,83 | 1,57M |
| 2026-08-06 | $27,60 | -10,51 % | $27,93 | $29,67 | $27,12 | 2,19M |
| 2026-08-05 | $30,84 | +0,46 % | $30,67 | $31,15 | $30,34 | 1,63M |
| 2026-08-04 | $30,70 | +2,50 % | $31,42 | $31,77 | $30,56 | 1,45M |
| 2026-08-03 | $29,95 | +1,29 % | $29,40 | $30,23 | $29,20 | 1,37M |
| 2026-07-31 | $29,57 | -1,27 % | $30,61 | $30,90 | $29,47 | 1,70M |
| 2026-07-30 | $29,95 | +4,07 % | $29,63 | $30,29 | $29,35 | 2,00M |
| 2026-07-29 | $28,78 | -8,11 % | $31,19 | $31,65 | $28,78 | 2,25M |
| 2026-07-28 | $31,32 | -6,42 % | $33,04 | $33,04 | $31,21 | 1,53M |
| 2026-07-27 | $33,47 | -2,33 % | $34,73 | $35,16 | $32,84 | 1,11M |
| 2026-07-24 | $34,27 | -1,13 % | $34,90 | $35,04 | $33,90 | 1,10M |
| 2026-07-23 | $34,66 | -2,48 % | $35,49 | $35,66 | $34,46 | 1,56M |
| 2026-07-22 | $35,54 | -2,44 % | $36,16 | $36,43 | $35,53 | 867,70K |
| 2026-07-21 | $36,43 | +1,79 % | $35,96 | $36,43 | $35,60 | 781,70K |
| 2026-07-20 | $35,79 | -0,47 % | $35,92 | $36,82 | $35,76 | 1,09M |
| 2026-07-17 | $35,96 | -0,36 % | $35,00 | $36,21 | $34,46 | 1,09M |
| 2026-07-16 | $36,09 | -0,58 % | $36,10 | $36,35 | $35,22 | 1,31M |
| 2026-07-15 | $36,30 | -3,56 % | $37,65 | $38,05 | $36,02 | 1,24M |
| 2026-07-14 | $37,64 | +2,31 % | $36,50 | $38,04 | $36,07 | 1,26M |
| 2026-07-13 | $36,79 | -1,02 % | $37,11 | $37,45 | $36,02 | 1,16M |
| 2026-07-10 | $37,17 | -2,47 % | $37,96 | $38,07 | $36,91 | 1,34M |
| 2026-07-09 | $38,11 | +2,75 % | $37,20 | $38,49 | $37,04 | 1,19M |
| 2026-07-08 | $37,09 | +1,56 % | $36,29 | $37,32 | $36,12 | 855,70K |
| 2026-07-07 | $36,52 | +0,22 % | $36,30 | $37,31 | $35,51 | 824,70K |
| 2026-07-06 | $36,44 | +0,39 % | $36,10 | $37,42 | $35,69 | 1,11M |
| 2026-07-02 | $36,30 | -4,47 % | $37,63 | $37,80 | $35,80 | 1,26M |
| 2026-07-01 | $38,00 | +1,71 % | $37,50 | $38,39 | $37,09 | 1,06M |
| 2026-06-30 | $37,36 | +2,84 % | $36,20 | $37,67 | $36,20 | 1,16M |
| 2026-06-29 | $36,33 | +3,86 % | $35,05 | $36,70 | $35,02 | 1,57M |
| 2026-06-26 | $34,98 | +0,69 % | $34,42 | $35,12 | $33,78 | 2,20M |
| 2026-06-25 | $34,74 | +1,64 % | $34,10 | $35,19 | $34,05 | 1,27M |
| 2026-06-24 | $34,18 | +0,97 % | $33,88 | $34,50 | $33,67 | 1,22M |
| 2026-06-23 | $33,85 | +0,24 % | $33,22 | $34,37 | $32,59 | 892,00K |
| 2026-06-22 | $33,77 | +1,53 % | $33,41 | $34,39 | $33,27 | 1,27M |
| 2026-06-18 | $33,26 | +1,03 % | $33,32 | $33,58 | $32,05 | 3,80M |
| 2026-06-17 | $32,92 | +1,51 % | $32,66 | $33,46 | $32,44 | 1,17M |
| 2026-06-16 | $32,43 | -0,83 % | $32,70 | $33,48 | $32,31 | 870,30K |
| 2026-06-15 | $32,70 | +2,96 % | $32,00 | $33,64 | $31,52 | 1,31M |
| 2026-06-12 | $31,76 | -2,76 % | $32,99 | $33,48 | $31,75 | 1,10M |
| 2026-06-11 | $32,66 | +2,96 % | $31,69 | $32,75 | $31,10 | 1,01M |
| 2026-06-10 | $31,72 | +2,49 % | $30,49 | $32,15 | $30,31 | 1,00M |
| 2026-06-09 | $30,95 | -0,10 % | $30,98 | $31,26 | $29,83 | 1,37M |
| 2026-06-08 | $30,98 | +1,34 % | $31,30 | $31,50 | $30,53 | 1,01M |
| 2026-06-05 | $30,57 | -3,56 % | $31,46 | $31,73 | $30,12 | 1,27M |
| 2026-06-04 | $31,70 | +0,83 % | $31,09 | $31,88 | $30,49 | 950,80K |
| 2026-06-03 | $31,44 | -3,68 % | $32,09 | $32,36 | $31,07 | 1,16M |
| 2026-06-02 | $32,64 | +3,49 % | $31,00 | $32,95 | $30,70 | 1,72M |
| 2026-06-01 | $31,54 | +4,64 % | $30,62 | $31,75 | $30,24 | 1,53M |
| 2026-05-29 | $30,14 | +3,08 % | $29,45 | $30,42 | $29,38 | 1,33M |
| 2026-05-28 | $29,24 | +0,31 % | $29,23 | $29,46 | $28,57 | 1,17M |
| 2026-05-27 | $29,15 | -1,39 % | $29,40 | $29,51 | $28,51 | 1,05M |
| 2026-05-26 | $29,56 | +1,37 % | $29,11 | $29,66 | $28,53 | 742,80K |