193,320€
2,46%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 190,43 | 194,07 | 190,25 | 193,36 | 2,48% | 1.313,00 |
| 08.10.2026 | 192,80 | 193,97 | 187,17 | 188,68 | -2,26% | 1.818,00 |
| 07.10.2026 | 192,18 | 194,07 | 187,20 | 193,04 | 0,75% | 1.655,00 |
| 06.10.2026 | 185,31 | 191,92 | 184,85 | 191,60 | 3,65% | 5.096,00 |
| 05.10.2026 | 185,68 | 186,61 | 182,83 | 184,86 | 0,28% | 1.123,00 |
| 02.10.2026 | 183,56 | 186,51 | 181,44 | 184,34 | 1,27% | 1.825,00 |
| 01.10.2026 | 182,58 | 183,66 | 177,87 | 182,02 | 1,27% | 1.445,00 |
| 30.09.2026 | 178,96 | 182,60 | 177,98 | 179,74 | 0,39% | 908,00 |
| 29.09.2026 | 179,63 | 182,80 | 177,73 | 179,04 | -0,65% | 1.026,00 |
| 28.09.2026 | 178,67 | 183,29 | 177,94 | 180,22 | -0,60% | 1.016,00 |
| 25.09.2026 | 182,47 | 185,79 | 180,26 | 181,30 | 0,33% | 1.597,00 |
| 24.09.2026 | 178,13 | 181,42 | 174,42 | 180,70 | 1,10% | 964,00 |
| 23.09.2026 | 179,98 | 180,65 | 176,57 | 178,74 | -0,26% | 1.461,00 |
| 22.09.2026 | 179,24 | 181,78 | 177,10 | 179,20 | -0,02% | 1.402,00 |
| 21.09.2026 | 175,52 | 179,66 | 174,88 | 179,23 | 3,23% | 1.913,00 |
| 18.09.2026 | 175,47 | 177,46 | 171,60 | 173,62 | -0,14% | 1.972,00 |
| 17.09.2026 | 174,07 | 178,39 | 172,18 | 173,86 | 0,88% | 1.760,00 |
| 16.09.2026 | 168,03 | 173,98 | 167,94 | 172,34 | 3,06% | 990,00 |
| 15.09.2026 | 163,44 | 168,55 | 162,24 | 167,22 | 2,50% | 635,00 |
| 14.09.2026 | 168,27 | 168,78 | 161,45 | 163,14 | -5,07% | 2.413,00 |
| 11.09.2026 | 163,37 | 172,47 | 163,37 | 171,85 | 5,57% | 1.446,00 |
| 10.09.2026 | 166,20 | 166,32 | 161,61 | 162,79 | -1,85% | 854,00 |
| 09.09.2026 | 168,53 | 169,53 | 165,17 | 165,86 | -1,15% | 1.307,00 |
| 08.09.2026 | 168,74 | 172,44 | 167,54 | 167,79 | -2,43% | 4.240,00 |
| 07.09.2026 | 166,59 | 172,80 | 166,02 | 171,97 | 3,20% | 2.044,00 |
| 04.09.2026 | 165,97 | 169,48 | 164,53 | 166,63 | 1,26% | 1.766,00 |
| 03.09.2026 | 160,35 | 165,20 | 156,13 | 164,55 | 2,57% | 1.381,00 |
| 02.09.2026 | 163,02 | 163,97 | 158,89 | 160,42 | -2,50% | 1.209,00 |
| 01.09.2026 | 169,70 | 170,77 | 162,72 | 164,53 | -2,80% | 1.032,00 |
| 31.08.2026 | 168,27 | 170,47 | 167,16 | 169,27 | 0,38% | 1.066,00 |
| 28.08.2026 | 171,40 | 172,29 | 168,04 | 168,63 | -2,27% | 821,00 |
| 27.08.2026 | 175,67 | 177,31 | 171,01 | 172,54 | -0,60% | 1.934,00 |
| 26.08.2026 | 164,05 | 174,53 | 162,55 | 173,58 | 6,11% | 2.055,00 |
| 25.08.2026 | 162,56 | 165,44 | 161,12 | 163,58 | 1,48% | 1.124,00 |
| 24.08.2026 | 159,85 | 163,04 | 157,92 | 161,19 | -0,23% | 896,00 |
| 21.08.2026 | 157,59 | 163,01 | 157,36 | 161,56 | 2,79% | 1.601,00 |
| 20.08.2026 | 159,42 | 160,45 | 157,13 | 157,18 | -1,56% | 797,00 |
| 19.08.2026 | 165,18 | 168,36 | 158,19 | 159,67 | 28,50% | 1.880,00 |
| 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 |