361,710$
0,21%
Echtzeit-Aktienkurs Arista Networks
Bid:
Ask:
Aktienkurse zur Arista Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 362,06 | 368,16 | 357,45 | 361,71 | 0,21% | 1.035.819,00 |
| 17.09.2024 | 365,00 | 368,14 | 360,50 | 360,95 | 0,50% | 1.048.466,00 |
| 16.09.2024 | 355,13 | 360,12 | 351,47 | 359,16 | -0,17% | 838.854,00 |
| 13.09.2024 | 359,95 | 364,03 | 357,05 | 359,76 | 1,24% | 1.472.586,00 |
| 12.09.2024 | 342,80 | 357,76 | 339,75 | 355,36 | 3,62% | 1.763.081,00 |
| 11.09.2024 | 327,49 | 344,02 | 324,19 | 342,93 | 4,95% | 2.419.417,00 |
| 10.09.2024 | 325,00 | 329,17 | 322,27 | 326,75 | 0,61% | 1.144.989,00 |
| 09.09.2024 | 319,92 | 325,78 | 318,98 | 324,77 | 3,33% | 1.274.537,00 |
| 06.09.2024 | 323,05 | 328,11 | 313,02 | 314,31 | -4,30% | 2.185.571,00 |
| 05.09.2024 | 321,32 | 330,15 | 320,10 | 328,44 | 0,73% | 1.591.184,00 |
| 04.09.2024 | 324,00 | 330,49 | 321,59 | 326,05 | -0,21% | 1.363.422,00 |
| 03.09.2024 | 351,09 | 353,00 | 324,60 | 326,72 | -7,54% | 2.513.413,00 |
| 30.08.2024 | 351,00 | 353,67 | 345,00 | 353,38 | 1,96% | 1.548.752,00 |
| 29.08.2024 | 340,62 | 353,87 | 340,36 | 346,59 | 1,59% | 1.721.007,00 |
| 28.08.2024 | 345,42 | 348,00 | 336,68 | 341,16 | -1,29% | 1.082.575,00 |
| 27.08.2024 | 341,35 | 348,08 | 337,80 | 345,62 | 0,27% | 1.168.309,00 |
| 26.08.2024 | 357,30 | 358,00 | 342,21 | 344,69 | -2,94% | 1.363.542,00 |
| 23.08.2024 | 355,00 | 358,24 | 350,29 | 355,13 | 0,84% | 964.267,00 |
| 22.08.2024 | 355,99 | 358,40 | 351,47 | 352,17 | -1,05% | 1.101.687,00 |
| 21.08.2024 | 351,63 | 357,05 | 351,07 | 355,89 | 0,59% | 1.192.652,00 |
| 20.08.2024 | 353,60 | 358,00 | 352,11 | 353,79 | 0,49% | 1.058.478,00 |
| 19.08.2024 | 352,00 | 353,17 | 342,76 | 352,06 | -0,52% | 1.373.336,00 |
| 16.08.2024 | 354,85 | 357,00 | 352,20 | 353,89 | -0,76% | 1.260.405,00 |
| 15.08.2024 | 355,00 | 358,68 | 353,35 | 356,60 | 2,28% | 1.273.944,00 |
| 14.08.2024 | 348,60 | 353,89 | 345,21 | 348,65 | 0,71% | 1.681.514,00 |
| 13.08.2024 | 339,42 | 346,64 | 339,42 | 346,19 | 2,32% | 1.391.633,00 |
| 12.08.2024 | 337,00 | 343,12 | 335,38 | 338,33 | 0,75% | 908.838,00 |
| 09.08.2024 | 332,00 | 340,49 | 332,00 | 335,81 | 0,39% | 1.592.478,00 |
| 08.08.2024 | 324,39 | 334,70 | 319,96 | 334,50 | 5,41% | 1.421.899,00 |
| 07.08.2024 | 331,37 | 336,07 | 315,71 | 317,33 | -1,92% | 2.015.546,00 |
| 06.08.2024 | 320,15 | 329,19 | 313,07 | 323,54 | 2,73% | 1.635.452,00 |
| 05.08.2024 | 300,00 | 317,66 | 291,95 | 314,93 | -1,38% | 2.613.256,00 |
| 02.08.2024 | 320,00 | 325,00 | 311,40 | 319,34 | -5,70% | 2.688.843,00 |
| 01.08.2024 | 350,50 | 364,15 | 332,14 | 338,64 | -2,28% | 4.227.997,00 |
| 31.07.2024 | 338,00 | 349,70 | 331,00 | 346,55 | 11,28% | 5.530.448,00 |
| 30.07.2024 | 321,65 | 324,68 | 307,12 | 311,42 | -2,85% | 4.266.198,00 |
| 29.07.2024 | 321,10 | 328,01 | 319,97 | 320,55 | 0,42% | 2.823.153,00 |
| 26.07.2024 | 318,44 | 322,82 | 317,18 | 319,21 | 1,62% | 2.351.934,00 |
| 25.07.2024 | 327,00 | 327,01 | 308,90 | 314,12 | -3,61% | 4.464.572,00 |
| 24.07.2024 | 340,85 | 344,60 | 324,11 | 325,87 | -5,99% | 2.645.819,00 |
| 23.07.2024 | 342,23 | 348,88 | 340,20 | 346,65 | 1,29% | 1.219.978,00 |
| 22.07.2024 | 335,66 | 343,50 | 334,40 | 342,24 | 3,53% | 2.045.838,00 |
| 19.07.2024 | 332,64 | 336,27 | 330,03 | 330,56 | -0,62% | 1.354.350,00 |
| 18.07.2024 | 338,66 | 339,96 | 326,69 | 332,63 | -1,20% | 2.468.234,00 |
| 17.07.2024 | 350,71 | 352,50 | 335,92 | 336,68 | -6,02% | 3.135.369,00 |
| 16.07.2024 | 361,81 | 363,67 | 356,28 | 358,23 | -0,61% | 1.615.788,00 |
| 15.07.2024 | 365,07 | 367,10 | 358,89 | 360,42 | -0,41% | 1.214.199,00 |
| 12.07.2024 | 358,13 | 366,40 | 357,29 | 361,90 | 0,64% | 1.251.903,00 |
| 11.07.2024 | 364,09 | 365,00 | 355,36 | 359,59 | -1,14% | 1.951.414,00 |
| 10.07.2024 | 366,96 | 368,18 | 355,87 | 363,75 | -0,55% | 2.295.497,00 |
| 09.07.2024 | 371,93 | 376,50 | 365,64 | 365,75 | -1,43% | 2.002.039,00 |
| 08.07.2024 | 366,15 | 373,98 | 366,07 | 371,07 | 1,35% | 1.562.611,00 |
| 05.07.2024 | 366,48 | 367,25 | 361,09 | 366,14 | 0,20% | 1.357.852,00 |
| 03.07.2024 | 358,00 | 365,42 | 356,49 | 365,42 | 2,36% | 1.210.192,00 |
| 02.07.2024 | 357,35 | 363,28 | 354,92 | 357,01 | 0,09% | 1.578.777,00 |
| 01.07.2024 | 354,71 | 357,57 | 344,75 | 356,70 | 1,77% | 1.637.104,00 |
| 28.06.2024 | 348,00 | 355,22 | 348,00 | 350,48 | 0,73% | 2.879.761,00 |
| 27.06.2024 | 338,00 | 350,98 | 337,99 | 347,93 | 3,95% | 2.496.425,00 |
| 26.06.2024 | 334,53 | 337,29 | 332,02 | 334,70 | 0,05% | 1.742.591,00 |
| 25.06.2024 | 331,34 | 335,69 | 329,01 | 334,53 | 1,62% | 1.910.516,00 |
| 24.06.2024 | 334,65 | 335,65 | 327,03 | 329,21 | -2,42% | 2.411.581,00 |
| 21.06.2024 | 338,48 | 338,55 | 327,00 | 337,36 | -0,83% | 4.097.914,00 |
| 20.06.2024 | 343,98 | 345,89 | 336,83 | 340,19 | -0,04% | 3.495.585,00 |
| 18.06.2024 | 340,00 | 344,13 | 337,72 | 340,34 | 0,08% | 2.891.969,00 |
| 17.06.2024 | 332,68 | 341,87 | 326,06 | 340,08 | 3,53% | 3.294.340,00 |
| 14.06.2024 | 331,00 | 331,44 | 325,31 | 328,50 | -0,96% | 2.147.959,00 |
| 13.06.2024 | 320,00 | 331,75 | 319,18 | 331,67 | 6,53% | 3.896.606,00 |
| 12.06.2024 | 307,17 | 312,41 | 302,64 | 311,33 | 2,15% | 2.201.747,00 |
| 11.06.2024 | 298,33 | 305,14 | 295,21 | 304,77 | 2,42% | 1.994.428,00 |
| 10.06.2024 | 294,60 | 298,68 | 291,22 | 297,58 | 0,27% | 1.841.696,00 |
| 07.06.2024 | 296,80 | 301,39 | 295,17 | 296,79 | 0,07% | 1.469.513,00 |
| 06.06.2024 | 295,00 | 298,07 | 293,52 | 296,57 | -0,33% | 1.598.658,00 |
| 05.06.2024 | 298,67 | 301,90 | 295,96 | 297,56 | 1,49% | 1.725.934,00 |
| 04.06.2024 | 294,55 | 299,00 | 291,16 | 293,18 | -1,08% | 1.715.101,00 |
| 03.06.2024 | 300,40 | 301,24 | 290,31 | 296,39 | -0,42% | 2.226.577,00 |
| 31.05.2024 | 303,09 | 304,11 | 291,98 | 297,65 | -1,98% | 3.487.455,00 |
| 30.05.2024 | 307,00 | 308,99 | 300,47 | 303,66 | -1,51% | 1.620.996,00 |
| 29.05.2024 | 306,50 | 310,29 | 305,33 | 308,31 | 0,27% | 2.364.509,00 |
| 28.05.2024 | 312,00 | 312,83 | 305,61 | 307,49 | 0,31% | 1.791.460,00 |
| 24.05.2024 | 304,43 | 308,75 | 301,41 | 306,55 | 1,70% | 2.136.456,00 |
| 23.05.2024 | 305,36 | 306,07 | 289,41 | 301,42 | -4,76% | 6.652.690,00 |
| 22.05.2024 | 320,05 | 321,24 | 316,40 | 316,50 | -0,15% | 1.666.458,00 |
| 21.05.2024 | 315,38 | 318,42 | 311,67 | 316,99 | -0,75% | 1.795.494,00 |
| 20.05.2024 | 320,48 | 324,01 | 319,02 | 319,39 | -0,16% | 1.387.666,00 |
| 17.05.2024 | 324,17 | 326,05 | 317,83 | 319,89 | -0,06% | 1.752.251,00 |
| 16.05.2024 | 327,00 | 329,04 | 320,03 | 320,09 | -1,82% | 1.957.115,00 |
| 15.05.2024 | 315,00 | 326,28 | 314,69 | 326,03 | 3,94% | 2.603.667,00 |
| 14.05.2024 | 309,09 | 313,99 | 307,00 | 313,66 | 1,22% | 1.878.886,00 |
| 13.05.2024 | 312,07 | 314,58 | 306,52 | 309,87 | -1,32% | 2.752.302,00 |
| 10.05.2024 | 299,53 | 316,22 | 299,00 | 314,03 | 6,07% | 5.518.066,00 |
| 09.05.2024 | 292,07 | 296,46 | 289,39 | 296,07 | 1,51% | 2.592.591,00 |
| 08.05.2024 | 283,15 | 297,00 | 276,33 | 291,67 | 6,45% | 7.648.583,00 |
| 07.05.2024 | 276,11 | 277,87 | 271,87 | 273,99 | -1,73% | 4.062.738,00 |
| 06.05.2024 | 273,39 | 279,76 | 273,10 | 278,82 | 1,61% | 2.055.363,00 |
| 03.05.2024 | 271,90 | 278,35 | 271,70 | 274,40 | 4,79% | 2.883.651,00 |
| 02.05.2024 | 258,27 | 262,06 | 253,70 | 261,86 | 2,61% | 1.397.903,00 |
| 01.05.2024 | 254,54 | 261,37 | 252,26 | 255,21 | -0,53% | 2.260.201,00 |
| 30.04.2024 | 261,96 | 265,65 | 256,36 | 256,56 | -2,70% | 2.040.109,00 |
| 29.04.2024 | 267,73 | 271,42 | 261,02 | 263,67 | -0,39% | 1.451.971,00 |
| 26.04.2024 | 266,76 | 270,25 | 264,30 | 264,70 | -0,02% | 2.521.905,00 |