121,750€
0,69%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 148,61 | 151,17 | 123,56 | 124,26 | -15,84% | 8.403,00 |
| 04.05.2026 | 148,65 | 152,84 | 146,79 | 147,65 | 0,28% | 3.596,00 |
| 30.04.2026 | 146,10 | 148,71 | 143,31 | 147,24 | 1,90% | 3.286,00 |
| 29.04.2026 | 142,51 | 144,75 | 139,74 | 144,49 | 2,40% | 3.057,00 |
| 28.04.2026 | 145,73 | 147,08 | 138,70 | 141,10 | -4,11% | 4.483,00 |
| 27.04.2026 | 151,23 | 151,54 | 143,60 | 147,15 | -2,50% | 4.681,00 |
| 24.04.2026 | 148,86 | 153,43 | 148,05 | 150,92 | 2,21% | 1.758,00 |
| 23.04.2026 | 150,76 | 151,86 | 145,28 | 147,66 | -2,75% | 2.298,00 |
| 22.04.2026 | 149,49 | 152,41 | 145,90 | 151,83 | 2,84% | 3.126,00 |
| 21.04.2026 | 142,85 | 147,86 | 142,24 | 147,64 | 4,29% | 2.393,00 |
| 20.04.2026 | 138,50 | 142,39 | 137,77 | 141,57 | 1,40% | 2.601,00 |
| 17.04.2026 | 137,13 | 140,29 | 135,36 | 139,61 | 2,17% | 9.026,00 |
| 16.04.2026 | 131,60 | 136,81 | 130,31 | 136,65 | 4,50% | 3.696,00 |
| 15.04.2026 | 131,35 | 133,24 | 127,65 | 130,76 | -0,13% | 3.317,00 |
| 14.04.2026 | 130,25 | 131,72 | 127,97 | 130,93 | 1,11% | 2.379,00 |
| 13.04.2026 | 124,14 | 129,60 | 123,13 | 129,49 | 2,99% | 2.188,00 |
| 10.04.2026 | 125,14 | 127,27 | 124,00 | 125,73 | 0,72% | 1.640,00 |
| 09.04.2026 | 123,52 | 124,89 | 120,87 | 124,83 | 0,39% | 4.044,00 |
| 08.04.2026 | 120,12 | 125,02 | 119,47 | 124,34 | 7,92% | 8.128,00 |
| 07.04.2026 | 109,17 | 115,33 | 108,53 | 115,21 | 4,99% | 5.442,00 |
| 02.04.2026 | 105,15 | 110,20 | 103,55 | 109,73 | 1,86% | 3.267,00 |
| 01.04.2026 | 107,39 | 109,46 | 106,71 | 107,73 | 1,35% | 3.741,00 |
| 31.03.2026 | 102,52 | 106,83 | 101,54 | 106,29 | 4,67% | 1.426,00 |
| 30.03.2026 | 104,99 | 107,42 | 100,76 | 101,55 | -3,65% | 4.357,00 |
| 27.03.2026 | 107,60 | 107,91 | 104,57 | 105,40 | -1,77% | 4.252,00 |
| 26.03.2026 | 116,37 | 116,67 | 106,16 | 107,30 | -8,13% | 3.361,00 |
| 25.03.2026 | 114,13 | 116,83 | 113,12 | 116,79 | 3,13% | 1.812,00 |
| 24.03.2026 | 117,05 | 117,55 | 111,59 | 113,25 | -3,19% | 1.466,00 |
| 23.03.2026 | 111,02 | 118,85 | 109,52 | 116,98 | 2,79% | 2.810,00 |
| 20.03.2026 | 117,92 | 118,34 | 111,68 | 113,80 | -3,42% | 2.948,00 |
| 19.03.2026 | 118,42 | 119,07 | 115,44 | 117,83 | -0,67% | 2.987,00 |
| 18.03.2026 | 116,92 | 119,79 | 115,55 | 118,63 | 2,13% | 2.578,00 |
| 17.03.2026 | 117,60 | 118,51 | 114,81 | 116,16 | -1,30% | 6.295,00 |
| 16.03.2026 | 118,20 | 118,93 | 114,96 | 117,69 | 0,60% | 4.203,00 |
| 13.03.2026 | 116,89 | 119,90 | 114,15 | 116,99 | 0,50% | 1.264,00 |
| 12.03.2026 | 118,33 | 119,98 | 116,13 | 116,41 | -2,70% | 2.643,00 |
| 11.03.2026 | 120,59 | 121,73 | 119,06 | 119,64 | -0,94% | 882,00 |
| 10.03.2026 | 118,04 | 121,68 | 116,94 | 120,78 | 2,47% | 2.925,00 |
| 09.03.2026 | 111,75 | 118,49 | 110,16 | 117,87 | 3,04% | 3.933,00 |
| 06.03.2026 | 120,28 | 120,70 | 114,03 | 114,39 | -4,70% | 2.793,00 |
| 05.03.2026 | 116,17 | 120,17 | 115,71 | 120,03 | 3,53% | 5.313,00 |
| 04.03.2026 | 106,78 | 116,42 | 105,97 | 115,94 | 8,09% | 1.789,00 |
| 03.03.2026 | 109,91 | 109,91 | 105,82 | 107,26 | -3,01% | 3.091,00 |
| 02.03.2026 | 110,08 | 111,67 | 108,12 | 110,59 | -1,73% | 6.563,00 |
| 27.02.2026 | 109,90 | 113,01 | 107,68 | 112,54 | 1,97% | 1.999,00 |
| 26.02.2026 | 112,43 | 112,88 | 107,81 | 110,37 | -2,08% | 3.082,00 |
| 25.02.2026 | 109,56 | 113,38 | 109,19 | 112,71 | 3,10% | 8.696,00 |
| 24.02.2026 | 109,46 | 115,74 | 105,69 | 109,32 | 1,11% | 7.131,00 |
| 23.02.2026 | 110,92 | 111,92 | 107,07 | 108,12 | -4,08% | 4.351,00 |
| 20.02.2026 | 116,89 | 117,60 | 112,39 | 112,72 | -3,26% | 7.320,00 |
| 19.02.2026 | 118,97 | 119,66 | 115,13 | 116,52 | -1,59% | 3.763,00 |
| 18.02.2026 | 116,68 | 119,78 | 115,72 | 118,40 | 4,16% | 1.687,00 |
| 17.02.2026 | 118,56 | 122,28 | 106,79 | 113,67 | -5,61% | 2.645,00 |
| 16.02.2026 | 119,25 | 121,70 | 119,21 | 120,42 | 0,98% | 2.419,00 |
| 13.02.2026 | 127,89 | 128,69 | 116,77 | 119,25 | -8,95% | 8.666,00 |
| 12.02.2026 | 118,14 | 131,99 | 111,41 | 130,97 | 10,48% | 5.549,00 |
| 11.02.2026 | 120,36 | 124,03 | 116,58 | 118,55 | -1,70% | 3.373,00 |
| 10.02.2026 | 119,00 | 121,88 | 118,82 | 120,60 | 1,39% | 1.897,00 |
| 09.02.2026 | 116,33 | 119,36 | 114,35 | 118,95 | 2,26% | 1.848,00 |
| 06.02.2026 | 109,02 | 116,38 | 108,77 | 116,32 | 7,02% | 1.394,00 |
| 05.02.2026 | 111,84 | 113,23 | 106,22 | 108,69 | -2,42% | 3.318,00 |
| 04.02.2026 | 118,05 | 118,31 | 109,63 | 111,38 | -5,55% | 8.343,00 |
| 03.02.2026 | 118,18 | 121,31 | 114,64 | 117,92 | 0,49% | 3.408,00 |
| 02.02.2026 | 116,70 | 121,13 | 114,97 | 117,34 | -1,92% | 1.518,00 |
| 30.01.2026 | 123,08 | 124,12 | 119,29 | 119,64 | -3,36% | 3.557,00 |
| 29.01.2026 | 124,44 | 126,77 | 122,09 | 123,80 | -2,12% | 6.059,00 |
| 28.01.2026 | 123,75 | 127,88 | 121,99 | 126,48 | 3,60% | 2.342,00 |
| 27.01.2026 | 122,39 | 124,62 | 120,37 | 122,09 | 0,73% | 3.464,00 |
| 26.01.2026 | 114,29 | 123,24 | 114,29 | 121,21 | 5,13% | 5.863,00 |
| 23.01.2026 | 118,12 | 118,38 | 114,90 | 115,29 | -1,90% | 3.470,00 |
| 22.01.2026 | 109,19 | 124,28 | 108,99 | 117,52 | 7,93% | 13.312,00 |
| 21.01.2026 | 109,53 | 110,70 | 106,89 | 108,89 | 0,06% | 2.875,00 |
| 20.01.2026 | 107,87 | 111,15 | 105,23 | 108,82 | 0,29% | 3.581,00 |
| 19.01.2026 | 107,19 | 109,37 | 107,10 | 108,51 | -3,18% | 1.754,00 |
| 16.01.2026 | 113,72 | 115,41 | 111,54 | 112,07 | -0,41% | 2.520,00 |
| 15.01.2026 | 107,82 | 114,85 | 107,71 | 112,53 | 4,99% | 4.619,00 |
| 14.01.2026 | 111,55 | 111,59 | 106,04 | 107,18 | -3,96% | 1.252,00 |
| 13.01.2026 | 105,85 | 112,19 | 104,88 | 111,60 | 5,65% | 2.755,00 |
| 12.01.2026 | 103,89 | 106,66 | 102,93 | 105,63 | 0,04% | 5.714,00 |
| 09.01.2026 | 106,46 | 107,37 | 104,84 | 105,59 | -0,46% | 2.907,00 |
| 08.01.2026 | 111,35 | 111,61 | 105,42 | 106,08 | -4,78% | 4.298,00 |
| 07.01.2026 | 113,43 | 113,51 | 110,12 | 111,40 | -1,88% | 2.414,00 |
| 06.01.2026 | 117,75 | 118,55 | 113,33 | 113,53 | -3,01% | 3.671,00 |
| 05.01.2026 | 117,70 | 121,02 | 115,09 | 117,05 | 2,68% | 2.775,00 |
| 02.01.2026 | 112,96 | 115,96 | 112,81 | 114,00 | -0,58% | 1.316,00 |
| 30.12.2025 | 114,20 | 114,67 | 114,13 | 114,66 | 0,10% | 631,00 |
| 29.12.2025 | 112,02 | 114,78 | 110,57 | 114,54 | 2,86% | 2.393,00 |
| 23.12.2025 | 111,02 | 111,86 | 109,83 | 111,35 | 0,20% | 1.769,00 |
| 22.12.2025 | 112,57 | 113,67 | 110,78 | 111,13 | -0,79% | 4.911,00 |
| 19.12.2025 | 106,74 | 113,12 | 106,03 | 112,02 | 5,39% | 1.964,00 |
| 18.12.2025 | 104,19 | 108,41 | 104,15 | 106,29 | 1,79% | 2.561,00 |
| 17.12.2025 | 107,68 | 109,06 | 103,59 | 104,42 | -2,72% | 2.037,00 |
| 16.12.2025 | 105,67 | 108,38 | 105,60 | 107,34 | 0,21% | 4.470,00 |
| 15.12.2025 | 106,62 | 108,47 | 105,22 | 107,11 | 0,78% | 4.033,00 |
| 12.12.2025 | 114,49 | 114,72 | 105,87 | 106,28 | -7,15% | 7.118,00 |
| 11.12.2025 | 111,28 | 117,15 | 109,80 | 114,47 | 1,11% | 3.509,00 |
| 10.12.2025 | 112,08 | 115,41 | 111,50 | 113,21 | 1,21% | 2.298,00 |
| 09.12.2025 | 110,93 | 112,37 | 109,51 | 111,86 | 0,77% | 2.128,00 |
| 08.12.2025 | 110,89 | 114,86 | 110,01 | 111,01 | 0,53% | 2.418,00 |
| 05.12.2025 | 110,63 | 111,82 | 108,92 | 110,43 | -0,01% | 1.458,00 |