132,890$
-4,67%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 136,25 | 139,06 | 132,73 | 132,89 | -4,67% | 6.248.247,00 |
| 05.03.2026 | 135,12 | 139,48 | 134,00 | 139,40 | 3,39% | 179.966,00 |
| 04.03.2026 | 127,87 | 135,56 | 127,40 | 134,83 | 8,21% | 6.858.522,00 |
| 03.03.2026 | 125,33 | 126,83 | 122,37 | 124,60 | -3,63% | 6.109.312,00 |
| 02.03.2026 | 129,65 | 130,69 | 127,26 | 129,30 | -3,15% | 6.851.533,00 |
| 27.02.2026 | 127,52 | 133,58 | 127,50 | 133,50 | 2,50% | 9.027.253,00 |
| 26.02.2026 | 132,00 | 132,22 | 126,92 | 130,25 | -1,99% | 6.342.199,00 |
| 25.02.2026 | 129,37 | 133,78 | 128,64 | 132,89 | 3,20% | 7.171.277,00 |
| 24.02.2026 | 130,25 | 130,73 | 124,38 | 128,77 | 1,05% | 8.111.615,00 |
| 23.02.2026 | 131,23 | 131,63 | 126,26 | 127,43 | -4,04% | 9.544.636,00 |
| 20.02.2026 | 136,02 | 138,33 | 132,15 | 132,79 | -3,24% | 8.308.963,00 |
| 19.02.2026 | 138,61 | 140,32 | 135,37 | 137,23 | -1,66% | 5.260.619,00 |
| 18.02.2026 | 139,65 | 142,50 | 136,69 | 139,54 | -2,13% | 9.955.678,00 |
| 17.02.2026 | 140,64 | 145,00 | 140,00 | 142,58 | 0,70% | 8.724.172,00 |
| 13.02.2026 | 145,82 | 148,77 | 138,00 | 141,59 | 4,79% | 21.822.983,00 |
| 12.02.2026 | 138,00 | 138,50 | 132,01 | 135,12 | -3,94% | 16.322.113,00 |
| 11.02.2026 | 145,11 | 145,24 | 138,22 | 140,66 | -1,94% | 6.942.379,00 |
| 10.02.2026 | 144,33 | 145,04 | 141,80 | 143,45 | 1,21% | 6.138.123,00 |
| 09.02.2026 | 138,28 | 142,27 | 136,05 | 141,74 | 3,09% | 6.801.389,00 |
| 06.02.2026 | 131,40 | 137,61 | 130,32 | 137,49 | 6,85% | 8.986.820,00 |
| 05.02.2026 | 127,73 | 130,31 | 125,34 | 128,67 | -1,24% | 9.640.539,00 |
| 04.02.2026 | 138,00 | 139,37 | 129,24 | 130,28 | -6,54% | 13.313.778,00 |
| 03.02.2026 | 140,72 | 143,27 | 135,33 | 139,39 | 0,74% | 8.202.277,00 |
| 02.02.2026 | 141,32 | 143,11 | 138,22 | 138,37 | -2,38% | 7.719.198,00 |
| 30.01.2026 | 145,85 | 148,06 | 141,44 | 141,74 | -4,33% | 6.364.003,00 |
| 29.01.2026 | 150,15 | 151,55 | 145,33 | 148,15 | -1,33% | 8.915.281,00 |
| 28.01.2026 | 150,35 | 151,80 | 145,57 | 150,15 | 2,36% | 8.568.182,00 |
| 27.01.2026 | 144,86 | 149,27 | 143,80 | 146,69 | 2,07% | 8.696.951,00 |
| 26.01.2026 | 139,32 | 146,41 | 139,24 | 143,72 | 5,41% | 10.658.189,00 |
| 23.01.2026 | 138,37 | 138,90 | 134,86 | 136,34 | -1,50% | 8.053.924,00 |
| 22.01.2026 | 139,84 | 146,40 | 137,42 | 138,41 | 8,74% | 14.906.705,00 |
| 21.01.2026 | 127,86 | 129,55 | 125,04 | 127,29 | -0,18% | 5.931.043,00 |
| 20.01.2026 | 126,49 | 130,38 | 125,78 | 127,52 | -1,78% | 6.371.343,00 |
| 16.01.2026 | 132,18 | 132,94 | 129,33 | 129,83 | -0,58% | 5.987.027,00 |
| 15.01.2026 | 127,59 | 133,34 | 127,37 | 130,59 | 4,40% | 8.562.273,00 |
| 14.01.2026 | 128,76 | 129,76 | 123,34 | 125,09 | -3,73% | 7.414.638,00 |
| 13.01.2026 | 123,70 | 130,69 | 123,05 | 129,93 | 5,27% | 8.638.925,00 |
| 12.01.2026 | 121,60 | 124,46 | 120,00 | 123,42 | 0,43% | 8.795.880,00 |
| 09.01.2026 | 124,57 | 124,83 | 121,90 | 122,89 | -0,67% | 8.989.651,00 |
| 08.01.2026 | 129,37 | 129,60 | 122,81 | 123,72 | -4,89% | 8.944.152,00 |
| 07.01.2026 | 130,01 | 131,66 | 128,64 | 130,08 | -1,89% | 7.550.659,00 |
| 06.01.2026 | 137,90 | 137,93 | 132,50 | 132,58 | -3,36% | 8.003.950,00 |
| 05.01.2026 | 138,34 | 141,41 | 134,51 | 137,19 | 2,69% | 9.691.914,00 |
| 02.01.2026 | 134,05 | 136,09 | 132,19 | 133,60 | 1,96% | 4.707.434,00 |
| 31.12.2025 | 132,50 | 132,83 | 130,88 | 131,03 | -1,06% | 3.821.621,00 |
| 30.12.2025 | 134,25 | 134,45 | 132,37 | 132,44 | -1,27% | 4.081.053,00 |
| 29.12.2025 | 131,15 | 135,30 | 131,04 | 134,15 | 1,75% | 6.199.667,00 |
| 26.12.2025 | 131,09 | 132,13 | 130,45 | 131,84 | 0,82% | 2.308.396,00 |
| 24.12.2025 | 131,13 | 131,50 | 130,11 | 130,77 | -0,42% | 1.642.423,00 |
| 23.12.2025 | 129,32 | 131,72 | 129,25 | 131,32 | 0,45% | 2.884.256,00 |
| 22.12.2025 | 133,43 | 134,00 | 130,22 | 130,73 | -0,30% | 5.547.260,00 |
| 19.12.2025 | 125,01 | 132,52 | 125,01 | 131,12 | 5,22% | 12.713.081,00 |
| 18.12.2025 | 125,00 | 127,16 | 123,88 | 124,62 | 1,85% | 5.515.199,00 |
| 17.12.2025 | 125,94 | 126,83 | 121,63 | 122,36 | -2,99% | 8.589.158,00 |
| 16.12.2025 | 126,14 | 127,84 | 124,20 | 126,13 | 0,19% | 6.656.063,00 |
| 15.12.2025 | 125,50 | 127,36 | 123,61 | 125,89 | 0,91% | 6.441.923,00 |
| 12.12.2025 | 132,48 | 134,05 | 124,30 | 124,76 | -7,17% | 8.508.725,00 |
| 11.12.2025 | 135,53 | 136,40 | 128,95 | 134,39 | 1,53% | 6.679.540,00 |
| 10.12.2025 | 131,05 | 134,44 | 130,25 | 132,36 | 1,78% | 5.921.279,00 |
| 09.12.2025 | 128,70 | 130,80 | 127,32 | 130,04 | 0,72% | 5.227.945,00 |
| 08.12.2025 | 129,73 | 133,57 | 128,21 | 129,11 | 0,40% | 7.813.823,00 |
| 05.12.2025 | 128,50 | 129,66 | 126,84 | 128,59 | 0,03% | 5.166.270,00 |
| 04.12.2025 | 127,08 | 130,78 | 126,74 | 128,55 | 0,59% | 4.516.443,00 |
| 03.12.2025 | 126,16 | 128,50 | 123,75 | 127,80 | 0,46% | 5.286.336,00 |
| 02.12.2025 | 129,75 | 131,04 | 126,27 | 127,22 | -0,69% | 5.619.048,00 |
| 01.12.2025 | 128,98 | 129,50 | 126,14 | 128,11 | -1,97% | 4.690.555,00 |
| 28.11.2025 | 129,64 | 131,41 | 128,12 | 130,68 | 2,37% | 3.895.045,00 |
| 26.11.2025 | 127,48 | 128,48 | 125,25 | 127,65 | 2,09% | 5.995.026,00 |
| 25.11.2025 | 122,40 | 125,91 | 122,32 | 125,04 | 2,35% | 7.143.360,00 |
| 24.11.2025 | 118,92 | 122,42 | 118,20 | 122,17 | 4,04% | 12.758.635,00 |
| 21.11.2025 | 118,42 | 120,01 | 114,52 | 117,43 | -1,81% | 16.704.107,00 |
| 20.11.2025 | 129,89 | 131,79 | 118,90 | 119,59 | -4,18% | 12.641.994,00 |
| 19.11.2025 | 123,05 | 126,57 | 122,90 | 124,81 | 1,10% | 7.703.516,00 |
| 18.11.2025 | 125,75 | 127,55 | 122,08 | 123,45 | -2,99% | 12.561.120,00 |
| 17.11.2025 | 131,35 | 133,32 | 125,40 | 127,26 | -3,13% | 12.455.892,00 |
| 14.11.2025 | 127,06 | 135,37 | 125,36 | 131,37 | 0,82% | 10.672.453,00 |
| 13.11.2025 | 134,43 | 135,58 | 129,17 | 130,30 | -3,47% | 10.471.425,00 |
| 12.11.2025 | 136,22 | 136,60 | 133,78 | 134,98 | 0,04% | 6.471.447,00 |
| 11.11.2025 | 134,87 | 136,38 | 132,41 | 134,93 | -1,70% | 7.189.345,00 |
| 10.11.2025 | 137,50 | 138,98 | 134,59 | 137,26 | 1,94% | 6.974.297,00 |
| 07.11.2025 | 134,41 | 136,61 | 132,45 | 134,65 | 0,47% | 11.341.604,00 |
| 06.11.2025 | 140,65 | 141,99 | 132,59 | 134,02 | -4,56% | 13.296.139,00 |
| 05.11.2025 | 142,67 | 148,00 | 140,02 | 140,42 | -8,55% | 15.900.960,00 |
| 04.11.2025 | 152,86 | 157,02 | 150,99 | 153,55 | -2,56% | 9.026.397,00 |
| 03.11.2025 | 160,13 | 160,90 | 155,42 | 157,59 | -0,06% | 6.422.607,00 |
| 31.10.2025 | 161,09 | 162,12 | 155,74 | 157,69 | -0,47% | 6.209.297,00 |
| 30.10.2025 | 162,47 | 164,94 | 158,40 | 158,44 | -2,22% | 6.911.343,00 |
| 29.10.2025 | 157,21 | 162,40 | 156,78 | 162,03 | 3,36% | 6.901.369,00 |
| 28.10.2025 | 156,62 | 158,66 | 152,33 | 156,77 | -0,03% | 5.037.350,00 |
| 27.10.2025 | 157,33 | 157,70 | 155,01 | 156,81 | 1,94% | 5.509.109,00 |
| 24.10.2025 | 155,00 | 155,83 | 152,30 | 153,82 | 0,69% | 5.170.784,00 |
| 23.10.2025 | 146,78 | 153,95 | 146,64 | 152,76 | 4,21% | 7.327.398,00 |
| 22.10.2025 | 145,87 | 147,49 | 141,68 | 146,59 | 0,45% | 7.349.169,00 |
| 21.10.2025 | 145,45 | 147,61 | 144,14 | 145,94 | -0,37% | 3.648.908,00 |
| 20.10.2025 | 146,33 | 149,88 | 146,19 | 146,48 | 2,36% | 6.120.657,00 |
| 17.10.2025 | 143,01 | 144,50 | 139,24 | 143,10 | -1,99% | 6.533.933,00 |
| 16.10.2025 | 144,90 | 147,65 | 143,86 | 146,01 | 1,83% | 6.909.486,00 |
| 15.10.2025 | 140,42 | 145,39 | 140,11 | 143,38 | 3,31% | 8.686.963,00 |
| 14.10.2025 | 142,99 | 143,02 | 136,79 | 138,79 | -5,87% | 13.672.418,00 |
| 13.10.2025 | 160,76 | 162,00 | 145,09 | 147,45 | -4,32% | 14.233.870,00 |