390,425€
1,15%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 386,20 | 390,52 | 386,20 | 390,52 | 1,18% | 15,00 |
| 21.11.2024 | 361,92 | 386,85 | 359,45 | 385,98 | 6,70% | 352,00 |
| 20.11.2024 | 356,90 | 363,05 | 356,30 | 361,73 | 1,35% | 178,00 |
| 19.11.2024 | 349,55 | 359,63 | 348,13 | 356,90 | 2,10% | 60,00 |
| 18.11.2024 | 357,10 | 358,98 | 348,63 | 349,58 | -1,38% | 218,00 |
| 15.11.2024 | 366,63 | 366,63 | 352,75 | 354,48 | -3,31% | 473,00 |
| 14.11.2024 | 374,67 | 377,85 | 364,48 | 366,60 | -2,17% | 346,00 |
| 13.11.2024 | 371,95 | 380,55 | 371,05 | 374,73 | 0,73% | 163,00 |
| 12.11.2024 | 372,10 | 379,27 | 370,80 | 372,00 | -0,03% | 97,00 |
| 11.11.2024 | 373,52 | 383,02 | 366,50 | 372,10 | -0,37% | 265,00 |
| 08.11.2024 | 372,80 | 388,10 | 371,25 | 373,50 | 0,43% | 320,00 |
| 07.11.2024 | 395,20 | 437,45 | 358,23 | 371,90 | -5,95% | 560,00 |
| 06.11.2024 | 379,33 | 396,55 | 379,33 | 395,42 | 6,25% | 193,00 |
| 05.11.2024 | 363,73 | 372,73 | 363,45 | 372,17 | 2,32% | 72,00 |
| 04.11.2024 | 364,05 | 367,80 | 360,42 | 363,73 | 0,10% | 67,00 |
| 01.11.2024 | 356,02 | 365,60 | 354,70 | 363,35 | 2,06% | 41,00 |
| 31.10.2024 | 365,13 | 365,13 | 352,00 | 356,02 | -2,49% | 51,00 |
| 30.10.2024 | 372,73 | 375,88 | 361,70 | 365,13 | -2,07% | 30,00 |
| 29.10.2024 | 362,60 | 374,10 | 362,08 | 372,83 | 2,82% | 10,00 |
| 28.10.2024 | 363,75 | 369,42 | 361,40 | 362,60 | -0,32% | 10,00 |
| 25.10.2024 | 364,13 | 370,13 | 363,00 | 363,75 | -0,10% | 59,00 |
| 24.10.2024 | 365,98 | 371,02 | 363,60 | 364,13 | -0,51% | 53,00 |
| 23.10.2024 | 368,75 | 371,85 | 363,60 | 366,00 | -0,74% | 20,00 |
| 22.10.2024 | 376,17 | 376,17 | 363,67 | 368,73 | -1,97% | 37,00 |
| 21.10.2024 | 372,98 | 377,35 | 365,85 | 376,15 | 1,08% | 69,00 |
| 18.10.2024 | 376,38 | 380,23 | 368,40 | 372,13 | -1,13% | - |
| 17.10.2024 | 375,45 | 384,52 | 371,45 | 376,38 | 0,25% | - |
| 16.10.2024 | 360,85 | 376,67 | 359,27 | 375,42 | 4,03% | 142,00 |
| 15.10.2024 | 379,95 | 382,88 | 351,45 | 360,88 | -5,03% | 21,00 |
| 14.10.2024 | 380,10 | 387,00 | 378,92 | 380,00 | -0,09% | 39,00 |
| 11.10.2024 | 374,70 | 381,63 | 372,77 | 380,35 | 1,48% | 122,00 |
| 10.10.2024 | 371,98 | 375,90 | 368,27 | 374,80 | 0,55% | 315,00 |
| 09.10.2024 | 364,48 | 374,08 | 361,90 | 372,75 | 2,41% | 118,00 |
| 08.10.2024 | 358,80 | 366,05 | 354,92 | 363,98 | 1,44% | 2,00 |
| 07.10.2024 | 361,35 | 363,75 | 355,95 | 358,83 | -0,51% | 3,00 |
| 04.10.2024 | 353,70 | 363,17 | 353,42 | 360,65 | 2,03% | 33,00 |
| 03.10.2024 | 353,85 | 358,95 | 349,48 | 353,48 | 0,23% | 78,00 |
| 02.10.2024 | 345,02 | 354,40 | 341,35 | 352,67 | 2,30% | 6,00 |
| 01.10.2024 | 344,70 | 351,35 | 341,90 | 344,75 | -0,07% | 12,00 |
| 30.09.2024 | 340,42 | 345,25 | 335,75 | 344,98 | 1,70% | - |
| 27.09.2024 | 345,65 | 347,08 | 337,10 | 339,20 | -2,04% | 177,00 |
| 26.09.2024 | 349,15 | 354,35 | 342,45 | 346,25 | -0,83% | 34,00 |
| 25.09.2024 | 344,42 | 351,02 | 341,23 | 349,15 | 1,29% | 1,00 |
| 24.09.2024 | 345,92 | 348,50 | 340,55 | 344,70 | -0,51% | 32,00 |
| 23.09.2024 | 343,35 | 350,58 | 343,00 | 346,45 | 0,48% | 80,00 |
| 20.09.2024 | 337,90 | 345,08 | 335,65 | 344,80 | 1,50% | 10,00 |
| 19.09.2024 | 328,88 | 341,38 | 325,85 | 339,70 | 4,08% | 194,00 |
| 18.09.2024 | 322,50 | 329,42 | 321,40 | 326,38 | 0,32% | 13,00 |
| 17.09.2024 | 322,60 | 330,70 | 320,52 | 325,35 | 0,74% | 18,00 |
| 16.09.2024 | 322,70 | 325,65 | 315,70 | 322,95 | -0,40% | 35,00 |
| 13.09.2024 | 322,40 | 328,02 | 319,67 | 324,25 | 0,87% | 18,00 |
| 12.09.2024 | 311,65 | 323,58 | 307,55 | 321,45 | 3,14% | 67,00 |
| 11.09.2024 | 296,17 | 312,20 | 291,23 | 311,65 | 5,22% | 1,00 |
| 10.09.2024 | 298,10 | 298,45 | 292,30 | 296,20 | 0,71% | 17,00 |
| 09.09.2024 | 282,48 | 296,02 | 282,48 | 294,10 | 4,11% | 69,00 |
| 06.09.2024 | 295,63 | 295,95 | 282,45 | 282,50 | -4,41% | 118,00 |
| 05.09.2024 | 294,20 | 297,30 | 288,85 | 295,52 | 0,35% | 182,00 |
| 04.09.2024 | 295,88 | 297,88 | 290,80 | 294,50 | -0,45% | 31,00 |
| 03.09.2024 | 320,20 | 321,17 | 294,00 | 295,83 | -7,61% | 68,00 |
| 02.09.2024 | 319,90 | 320,73 | 317,50 | 320,20 | 0,27% | 3,00 |
| 30.08.2024 | 313,52 | 320,80 | 312,20 | 319,35 | 1,87% | 5,00 |
| 29.08.2024 | 303,08 | 319,17 | 297,38 | 313,50 | 3,14% | 96,00 |
| 28.08.2024 | 308,65 | 313,15 | 302,38 | 303,95 | -1,52% | - |
| 27.08.2024 | 307,77 | 311,50 | 303,08 | 308,65 | 0,28% | 2,00 |
| 26.08.2024 | 317,33 | 321,95 | 306,50 | 307,77 | -3,06% | 5,00 |
| 23.08.2024 | 316,92 | 321,85 | 313,70 | 317,48 | 0,24% | - |
| 22.08.2024 | 317,80 | 322,40 | 316,40 | 316,70 | -0,35% | 5,00 |
| 21.08.2024 | 317,30 | 320,92 | 316,05 | 317,80 | 0,17% | 2,00 |
| 20.08.2024 | 317,60 | 322,35 | 314,10 | 317,27 | 0,10% | 11,00 |
| 19.08.2024 | 320,52 | 321,98 | 310,35 | 316,95 | -1,19% | 95,00 |
| 16.08.2024 | 325,05 | 328,27 | 319,48 | 320,77 | -0,94% | 3,00 |
| 15.08.2024 | 317,25 | 326,38 | 316,60 | 323,83 | 2,09% | 4,00 |
| 14.08.2024 | 315,50 | 320,35 | 312,95 | 317,20 | 0,73% | 4,00 |
| 13.08.2024 | 309,50 | 315,52 | 309,50 | 314,90 | 1,79% | - |
| 12.08.2024 | 307,38 | 314,00 | 306,92 | 309,38 | 0,68% | 95,00 |
| 09.08.2024 | 306,38 | 311,50 | 304,80 | 307,27 | 0,50% | 31,00 |
| 08.08.2024 | 290,52 | 306,70 | 286,23 | 305,75 | 5,54% | 14,00 |
| 07.08.2024 | 296,02 | 307,73 | 288,98 | 289,70 | -2,05% | 117,00 |
| 06.08.2024 | 287,60 | 301,58 | 286,80 | 295,75 | 2,96% | 89,00 |
| 05.08.2024 | 292,70 | 292,70 | 262,00 | 287,25 | -1,83% | 521,00 |
| 02.08.2024 | 313,60 | 313,60 | 285,63 | 292,60 | -6,70% | 227,00 |
| 01.08.2024 | 323,88 | 336,65 | 308,10 | 313,60 | -3,80% | 93,00 |
| 31.07.2024 | 296,52 | 326,55 | 296,15 | 326,00 | 9,90% | 121,00 |
| 30.07.2024 | 294,30 | 300,23 | 271,98 | 296,63 | -0,44% | 149,00 |
| 29.07.2024 | 294,35 | 303,33 | 294,27 | 297,92 | 1,21% | 6,00 |
| 26.07.2024 | 289,63 | 297,38 | 288,80 | 294,35 | 1,74% | 30,00 |
| 25.07.2024 | 302,17 | 302,70 | 285,20 | 289,33 | -4,23% | 243,00 |
| 24.07.2024 | 316,90 | 319,25 | 299,10 | 302,10 | -5,31% | 87,00 |
| 23.07.2024 | 314,23 | 321,35 | 313,35 | 319,02 | 1,63% | 29,00 |
| 22.07.2024 | 302,38 | 315,35 | 302,38 | 313,90 | 3,44% | 137,00 |
| 19.07.2024 | 312,30 | 312,30 | 302,35 | 303,45 | -0,87% | 52,00 |
| 18.07.2024 | 311,65 | 314,00 | 299,17 | 306,13 | -0,55% | 163,00 |
| 17.07.2024 | 328,73 | 328,73 | 307,42 | 307,83 | -6,35% | 216,00 |
| 16.07.2024 | 330,85 | 334,25 | 327,50 | 328,70 | -0,63% | 13,00 |
| 15.07.2024 | 331,40 | 336,25 | 329,42 | 330,80 | -0,44% | 5,00 |
| 12.07.2024 | 330,90 | 336,00 | 326,10 | 332,25 | 0,32% | 12,00 |
| 11.07.2024 | 336,20 | 336,75 | 327,10 | 331,20 | -1,49% | 170,00 |
| 10.07.2024 | 338,23 | 341,58 | 329,42 | 336,20 | -0,72% | 95,00 |
| 09.07.2024 | 342,85 | 347,92 | 337,55 | 338,63 | -1,23% | 105,00 |
| 08.07.2024 | 337,83 | 345,00 | 337,08 | 342,83 | 1,16% | 128,00 |