149,270$
2,44%
Echtzeit-Aktienkurs Arista Networks Inc
Bid:
Ask:
Aktienkurse zur Arista Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 144,65 | 149,95 | 143,02 | 149,27 | 2,44% | 7.747.191,00 |
| 30.09.2025 | 143,88 | 145,84 | 143,16 | 145,71 | 1,63% | 5.819.863,00 |
| 29.09.2025 | 145,05 | 147,80 | 142,62 | 143,37 | 0,61% | 6.076.200,00 |
| 26.09.2025 | 144,20 | 144,40 | 140,76 | 142,50 | -0,39% | 4.842.787,00 |
| 25.09.2025 | 141,69 | 143,24 | 139,23 | 143,06 | 0,29% | 6.316.766,00 |
| 24.09.2025 | 144,65 | 144,68 | 141,29 | 142,64 | -1,01% | 6.912.018,00 |
| 23.09.2025 | 144,86 | 147,46 | 143,02 | 144,09 | -0,90% | 8.048.600,00 |
| 22.09.2025 | 148,41 | 149,71 | 145,05 | 145,40 | -2,81% | 8.468.326,00 |
| 19.09.2025 | 149,08 | 150,25 | 146,67 | 149,61 | 2,01% | 17.673.267,00 |
| 18.09.2025 | 144,00 | 146,72 | 143,43 | 146,66 | 2,67% | 6.811.927,00 |
| 17.09.2025 | 142,63 | 143,43 | 138,50 | 142,84 | 0,48% | 7.848.618,00 |
| 16.09.2025 | 145,62 | 147,37 | 141,00 | 142,16 | -2,25% | 9.347.419,00 |
| 15.09.2025 | 139,68 | 146,90 | 139,17 | 145,43 | 4,33% | 12.118.634,00 |
| 12.09.2025 | 149,15 | 149,47 | 139,02 | 139,39 | -8,92% | 17.849.112,00 |
| 11.09.2025 | 152,19 | 156,32 | 150,36 | 153,04 | 1,54% | 13.565.676,00 |
| 10.09.2025 | 145,56 | 151,71 | 144,90 | 150,72 | 6,21% | 19.653.455,00 |
| 09.09.2025 | 140,97 | 142,88 | 139,51 | 141,91 | 1,36% | 6.033.569,00 |
| 08.09.2025 | 143,84 | 144,10 | 139,84 | 140,01 | -1,99% | 7.890.695,00 |
| 05.09.2025 | 144,13 | 145,46 | 140,25 | 142,85 | 1,19% | 9.548.545,00 |
| 04.09.2025 | 138,92 | 142,50 | 138,73 | 141,17 | 2,76% | 8.278.238,00 |
| 03.09.2025 | 135,69 | 137,91 | 134,86 | 137,38 | 1,11% | 6.779.572,00 |
| 02.09.2025 | 132,45 | 136,61 | 131,00 | 135,87 | -0,50% | 7.363.052,00 |
| 29.08.2025 | 135,51 | 137,67 | 134,48 | 136,55 | 0,23% | 7.959.576,00 |
| 28.08.2025 | 131,13 | 136,84 | 130,35 | 136,23 | 2,22% | 8.335.889,00 |
| 27.08.2025 | 134,27 | 134,96 | 132,69 | 133,27 | -0,74% | 6.077.295,00 |
| 26.08.2025 | 132,79 | 134,94 | 132,21 | 134,27 | 0,92% | 7.061.250,00 |
| 25.08.2025 | 133,54 | 133,77 | 130,33 | 133,04 | -0,16% | 5.302.978,00 |
| 22.08.2025 | 130,35 | 135,00 | 129,36 | 133,25 | 0,92% | 7.234.490,00 |
| 21.08.2025 | 130,67 | 132,16 | 129,33 | 132,03 | 0,43% | 5.781.707,00 |
| 20.08.2025 | 130,55 | 132,12 | 127,58 | 131,47 | -0,99% | 9.403.644,00 |
| 19.08.2025 | 137,30 | 137,62 | 131,91 | 132,78 | -3,81% | 9.351.984,00 |
| 18.08.2025 | 136,50 | 138,16 | 134,76 | 138,04 | 0,54% | 5.072.702,00 |
| 15.08.2025 | 136,30 | 138,55 | 134,83 | 137,30 | 0,60% | 6.052.445,00 |
| 14.08.2025 | 136,35 | 137,67 | 132,45 | 136,48 | -1,11% | 7.262.876,00 |
| 13.08.2025 | 141,27 | 141,99 | 136,01 | 138,01 | -2,29% | 9.178.094,00 |
| 12.08.2025 | 138,55 | 141,45 | 138,20 | 141,25 | 2,62% | 7.460.900,00 |
| 11.08.2025 | 137,75 | 141,75 | 137,01 | 137,65 | -1,10% | 7.837.845,00 |
| 08.08.2025 | 139,60 | 140,55 | 136,93 | 139,18 | -0,07% | 9.767.673,00 |
| 07.08.2025 | 139,08 | 141,01 | 135,54 | 139,28 | 0,36% | 11.165.778,00 |
| 06.08.2025 | 133,79 | 139,53 | 133,57 | 138,78 | 17,49% | 25.997.080,00 |
| 05.08.2025 | 121,50 | 121,50 | 116,66 | 118,12 | -1,85% | 14.691.124,00 |
| 04.08.2025 | 117,57 | 120,69 | 117,55 | 120,35 | 2,36% | 9.524.055,00 |
| 01.08.2025 | 117,83 | 118,78 | 115,41 | 117,57 | -4,59% | 11.560.575,00 |
| 31.07.2025 | 124,54 | 125,81 | 121,35 | 123,22 | 0,93% | 16.040.899,00 |
| 30.07.2025 | 119,63 | 123,10 | 119,60 | 122,09 | 2,93% | 9.861.663,00 |
| 29.07.2025 | 118,00 | 119,86 | 117,31 | 118,62 | 0,91% | 9.916.665,00 |
| 28.07.2025 | 115,00 | 117,87 | 114,83 | 117,55 | 2,86% | 9.431.499,00 |
| 25.07.2025 | 113,75 | 115,10 | 113,55 | 114,28 | 0,21% | 4.868.105,00 |
| 24.07.2025 | 114,00 | 114,60 | 112,80 | 114,04 | 0,88% | 5.370.206,00 |
| 23.07.2025 | 111,13 | 113,39 | 111,00 | 113,04 | 2,97% | 7.428.892,00 |
| 22.07.2025 | 111,61 | 111,61 | 106,99 | 109,78 | -1,64% | 7.779.747,00 |
| 21.07.2025 | 111,75 | 113,04 | 110,62 | 111,61 | -0,15% | 6.686.762,00 |
| 18.07.2025 | 112,61 | 112,69 | 110,88 | 111,78 | -0,18% | 6.007.551,00 |
| 17.07.2025 | 108,22 | 112,55 | 108,22 | 111,98 | 3,40% | 8.587.107,00 |
| 16.07.2025 | 107,35 | 108,57 | 104,68 | 108,30 | 0,87% | 6.383.987,00 |
| 15.07.2025 | 108,50 | 109,20 | 106,35 | 107,37 | -0,92% | 7.456.394,00 |
| 14.07.2025 | 108,23 | 109,89 | 106,25 | 108,37 | -0,18% | 8.871.046,00 |
| 11.07.2025 | 106,23 | 109,45 | 105,68 | 108,57 | 2,15% | 12.954.506,00 |
| 10.07.2025 | 106,10 | 106,55 | 102,68 | 106,29 | 0,01% | 9.378.567,00 |
| 09.07.2025 | 103,85 | 107,32 | 103,64 | 106,28 | 2,80% | 14.511.717,00 |
| 08.07.2025 | 103,04 | 103,67 | 100,95 | 103,39 | 1,89% | 7.297.034,00 |
| 07.07.2025 | 101,80 | 102,21 | 100,33 | 101,47 | -1,02% | 6.245.050,00 |
| 03.07.2025 | 101,33 | 103,50 | 101,30 | 102,52 | 1,37% | 5.296.699,00 |
| 02.07.2025 | 98,12 | 101,21 | 97,14 | 101,13 | 2,24% | 8.326.306,00 |
| 01.07.2025 | 102,31 | 102,72 | 97,35 | 98,91 | -3,32% | 8.685.478,00 |
| 30.06.2025 | 102,00 | 103,13 | 101,00 | 102,31 | 2,94% | 12.519.465,00 |
| 27.06.2025 | 101,65 | 102,25 | 98,88 | 99,39 | -2,17% | 10.396.072,00 |
| 26.06.2025 | 97,33 | 102,12 | 97,33 | 101,59 | 5,48% | 15.262.429,00 |
| 25.06.2025 | 95,64 | 96,66 | 94,50 | 96,31 | 1,41% | 7.883.485,00 |
| 24.06.2025 | 94,65 | 95,12 | 92,70 | 94,97 | 3,28% | 11.279.786,00 |
| 23.06.2025 | 86,44 | 92,38 | 85,58 | 91,95 | 6,61% | 16.233.991,00 |
| 20.06.2025 | 91,00 | 91,23 | 85,78 | 86,25 | -4,42% | 18.552.840,00 |
| 18.06.2025 | 89,88 | 91,47 | 89,00 | 90,24 | 0,62% | 9.164.141,00 |
| 17.06.2025 | 94,30 | 94,70 | 89,54 | 89,68 | -5,69% | 11.797.593,00 |
| 16.06.2025 | 92,70 | 95,34 | 92,53 | 95,09 | 2,97% | 7.734.746,00 |
| 13.06.2025 | 94,50 | 94,94 | 92,12 | 92,35 | -3,57% | 6.217.252,00 |
| 12.06.2025 | 94,30 | 97,43 | 94,22 | 95,77 | 1,66% | 8.765.676,00 |
| 11.06.2025 | 92,73 | 94,38 | 91,25 | 94,21 | 0,54% | 9.307.527,00 |
| 10.06.2025 | 97,00 | 97,47 | 92,25 | 93,70 | -3,20% | 8.785.670,00 |
| 09.06.2025 | 97,98 | 98,83 | 96,77 | 96,80 | -0,46% | 8.000.699,00 |
| 06.06.2025 | 96,11 | 97,63 | 95,26 | 97,25 | 2,17% | 6.622.759,00 |
| 05.06.2025 | 95,65 | 96,56 | 94,29 | 95,18 | 0,25% | 7.953.288,00 |
| 04.06.2025 | 94,77 | 96,36 | 94,67 | 94,94 | 0,47% | 9.528.017,00 |
| 03.06.2025 | 90,46 | 94,91 | 90,02 | 94,50 | 5,26% | 12.112.679,00 |
| 02.06.2025 | 86,31 | 89,82 | 86,28 | 89,78 | 3,62% | 9.415.030,00 |
| 30.05.2025 | 85,58 | 86,70 | 83,86 | 86,64 | 0,31% | 16.492.775,00 |
| 29.05.2025 | 90,70 | 90,70 | 86,26 | 86,37 | -6,92% | 17.927.415,00 |
| 28.05.2025 | 93,09 | 93,55 | 92,33 | 92,79 | 0,32% | 5.570.937,00 |
| 27.05.2025 | 92,90 | 93,11 | 91,89 | 92,49 | 1,41% | 7.884.057,00 |
| 23.05.2025 | 90,00 | 91,63 | 89,54 | 91,20 | -1,47% | 7.452.452,00 |
| 22.05.2025 | 92,43 | 93,44 | 91,40 | 92,56 | 0,14% | 5.523.389,00 |
| 21.05.2025 | 92,77 | 95,41 | 92,20 | 92,43 | -3,39% | 8.339.530,00 |
| 20.05.2025 | 95,58 | 95,97 | 94,68 | 95,67 | -1,07% | 5.882.777,00 |
| 19.05.2025 | 94,43 | 96,90 | 93,61 | 96,70 | 0,29% | 6.161.695,00 |
| 16.05.2025 | 96,62 | 96,78 | 95,36 | 96,42 | 0,36% | 5.900.043,00 |
| 15.05.2025 | 95,34 | 96,42 | 94,54 | 96,07 | -2,19% | 8.292.120,00 |
| 14.05.2025 | 99,15 | 99,47 | 96,42 | 98,22 | 1,00% | 11.725.411,00 |
| 13.05.2025 | 92,53 | 97,85 | 92,26 | 97,25 | 5,34% | 12.100.753,00 |
| 12.05.2025 | 92,71 | 92,87 | 90,36 | 92,32 | 6,70% | 9.793.636,00 |
| 09.05.2025 | 88,10 | 88,49 | 85,37 | 86,52 | -0,86% | 8.270.886,00 |