168,860$
-8,34%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 173,57 | 174,99 | 166,86 | 168,86 | -8,34% | 8.245.734,00 |
| 29.10.2026 | 183,50 | 187,38 | 182,65 | 184,22 | -1,34% | 5.332.747,00 |
| 28.10.2026 | 190,17 | 191,11 | 184,77 | 186,72 | -0,15% | 4.713.994,00 |
| 27.10.2026 | 180,60 | 189,27 | 180,00 | 187,00 | 5,51% | 5.486.071,00 |
| 26.10.2026 | 174,21 | 179,56 | 172,69 | 177,24 | 2,83% | 4.196.736,00 |
| 23.10.2026 | 169,06 | 175,88 | 168,25 | 172,37 | 0,76% | 4.965.046,00 |
| 22.10.2026 | 178,50 | 178,72 | 169,87 | 171,07 | -7,19% | 8.268.220,00 |
| 21.10.2026 | 187,41 | 188,99 | 181,25 | 184,33 | 1,73% | 6.516.711,00 |
| 20.10.2026 | 181,00 | 183,33 | 177,36 | 181,19 | -0,96% | 6.128.242,00 |
| 19.10.2026 | 182,87 | 185,91 | 178,93 | 182,95 | 3,37% | 6.277.780,00 |
| 16.10.2026 | 184,04 | 184,70 | 176,77 | 176,98 | -4,63% | 6.761.093,00 |
| 15.10.2026 | 187,97 | 188,66 | 178,47 | 185,58 | -5,04% | 10.290.505,00 |
| 14.10.2026 | 200,43 | 203,68 | 193,30 | 195,42 | -4,45% | 5.919.610,00 |
| 13.10.2026 | 204,98 | 205,20 | 197,60 | 204,52 | -3,02% | 7.905.506,00 |
| 12.10.2026 | 214,80 | 216,48 | 210,18 | 210,88 | -2,70% | 3.245.783,00 |
| 09.10.2026 | 215,38 | 217,41 | 213,65 | 216,74 | 2,73% | 4.324.301,00 |
| 08.10.2026 | 213,50 | 217,32 | 209,51 | 210,97 | -2,25% | 4.858.636,00 |
| 07.10.2026 | 211,30 | 217,32 | 209,13 | 215,83 | 0,22% | 4.987.945,00 |
| 06.10.2026 | 208,00 | 216,07 | 207,20 | 215,36 | 4,09% | 6.854.426,00 |
| 05.10.2026 | 207,76 | 208,91 | 204,50 | 206,90 | -0,22% | 3.491.046,00 |
| 02.10.2026 | 208,26 | 208,63 | 204,66 | 207,35 | 1,40% | 4.109.597,00 |
| 01.10.2026 | 204,70 | 206,35 | 200,77 | 204,49 | 0,44% | 4.088.325,00 |
| 30.09.2026 | 204,24 | 207,43 | 203,09 | 203,59 | 0,36% | 4.843.195,00 |
| 29.09.2026 | 207,10 | 207,48 | 201,35 | 202,86 | -1,01% | 4.533.794,00 |
| 28.09.2026 | 205,59 | 208,35 | 203,52 | 204,92 | -0,79% | 3.448.976,00 |
| 25.09.2026 | 208,86 | 212,00 | 205,52 | 206,55 | 0,41% | 4.341.681,00 |
| 24.09.2026 | 199,91 | 206,54 | 198,76 | 205,70 | 1,10% | 3.553.583,00 |
| 23.09.2026 | 205,46 | 206,48 | 200,75 | 203,47 | -0,84% | 3.936.506,00 |
| 22.09.2026 | 204,35 | 208,26 | 203,26 | 205,19 | -0,11% | 4.331.658,00 |
| 21.09.2026 | 203,47 | 205,95 | 200,75 | 205,42 | 3,02% | 4.912.477,00 |
| 18.09.2026 | 202,35 | 202,58 | 196,89 | 199,39 | -0,07% | 10.292.995,00 |
| 17.09.2026 | 203,11 | 204,91 | 192,98 | 199,53 | 1,01% | 7.019.759,00 |
| 16.09.2026 | 197,44 | 200,25 | 195,08 | 197,54 | 2,44% | 4.445.928,00 |
| 15.09.2026 | 191,88 | 194,69 | 190,86 | 192,84 | 2,68% | 4.831.137,00 |
| 14.09.2026 | 189,82 | 191,11 | 186,11 | 187,81 | -5,90% | 5.650.081,00 |
| 11.09.2026 | 192,23 | 200,25 | 192,11 | 199,59 | 5,61% | 4.601.339,00 |
| 10.09.2026 | 189,35 | 193,04 | 187,89 | 188,99 | -2,04% | 2.806.126,00 |
| 09.09.2026 | 194,86 | 196,96 | 192,05 | 192,93 | -1,04% | 3.671.791,00 |
| 08.09.2026 | 196,82 | 200,68 | 194,72 | 194,96 | 0,61% | 4.693.303,00 |
| 04.09.2026 | 192,82 | 197,10 | 190,56 | 193,78 | 1,22% | 4.208.582,00 |
| 03.09.2026 | 185,25 | 192,00 | 181,27 | 191,44 | 2,87% | 3.994.393,00 |
| 02.09.2026 | 188,00 | 189,89 | 184,08 | 186,10 | -1,67% | 4.222.517,00 |
| 01.09.2026 | 195,77 | 196,50 | 188,56 | 189,26 | -3,29% | 4.270.245,00 |
| 31.08.2026 | 195,50 | 197,99 | 193,91 | 195,69 | 0,16% | 4.921.543,00 |
| 28.08.2026 | 200,00 | 200,10 | 194,61 | 195,38 | -2,84% | 3.060.101,00 |
| 27.08.2026 | 205,90 | 206,13 | 199,22 | 201,09 | -0,57% | 4.668.612,00 |
| 26.08.2026 | 190,91 | 203,36 | 190,91 | 202,25 | 5,92% | 7.568.129,00 |
| 25.08.2026 | 192,34 | 193,15 | 188,06 | 190,94 | 1,48% | 4.382.354,00 |
| 24.08.2026 | 186,00 | 190,25 | 186,00 | 188,15 | -0,27% | 5.271.826,00 |
| 21.08.2026 | 183,91 | 190,44 | 183,59 | 188,65 | 2,67% | 8.117.178,00 |
| 20.08.2026 | 185,31 | 187,28 | 182,83 | 183,75 | -1,45% | 4.181.167,00 |
| 19.08.2026 | 195,04 | 195,50 | 184,51 | 186,45 | -3,48% | 5.718.711,00 |
| 18.08.2026 | 196,00 | 197,99 | 189,67 | 193,18 | -4,27% | 8.876.492,00 |
| 17.08.2026 | 201,16 | 202,27 | 198,34 | 201,80 | 1,50% | 5.585.199,00 |
| 14.08.2026 | 205,27 | 205,27 | 198,25 | 198,82 | -2,36% | 4.695.845,00 |
| 13.08.2026 | 209,79 | 210,11 | 203,55 | 203,62 | -3,27% | 7.840.089,00 |
| 12.08.2026 | 205,47 | 211,45 | 203,76 | 210,50 | 6,39% | 9.978.724,00 |
| 11.08.2026 | 194,57 | 198,92 | 190,48 | 197,85 | 3,31% | 6.251.641,00 |
| 10.08.2026 | 192,49 | 195,70 | 187,03 | 191,52 | 1,51% | 5.421.384,00 |
| 07.08.2026 | 198,00 | 198,00 | 187,50 | 188,67 | -1,90% | 6.912.266,00 |
| 06.08.2026 | 192,41 | 197,11 | 189,43 | 192,32 | -2,53% | 7.736.418,00 |
| 05.08.2026 | 210,19 | 214,89 | 191,01 | 197,31 | 3,57% | 20.142.006,00 |
| 04.08.2026 | 187,70 | 194,35 | 187,01 | 190,51 | 3,04% | 12.961.571,00 |
| 03.08.2026 | 174,42 | 186,57 | 173,45 | 184,89 | 2,52% | 8.299.812,00 |
| 31.07.2026 | 177,60 | 183,52 | 175,70 | 180,35 | 5,46% | 8.443.814,00 |
| 30.07.2026 | 164,56 | 171,51 | 164,49 | 171,02 | 8,26% | 7.215.446,00 |
| 29.07.2026 | 168,45 | 169,33 | 156,84 | 157,97 | -6,92% | 8.150.936,00 |
| 28.07.2026 | 165,57 | 169,97 | 159,27 | 169,71 | -0,61% | 8.555.138,00 |
| 27.07.2026 | 175,21 | 176,73 | 165,90 | 170,76 | -1,86% | 6.013.995,00 |
| 24.07.2026 | 174,00 | 177,51 | 170,91 | 173,99 | -1,48% | 4.631.248,00 |
| 23.07.2026 | 173,19 | 179,48 | 172,77 | 176,61 | 1,00% | 4.319.841,00 |
| 22.07.2026 | 171,13 | 176,41 | 170,00 | 174,87 | 0,17% | 3.333.059,00 |
| 21.07.2026 | 174,44 | 177,88 | 172,10 | 174,58 | 3,09% | 6.273.746,00 |
| 20.07.2026 | 168,94 | 172,60 | 168,32 | 169,35 | 0,44% | 5.962.792,00 |
| 17.07.2026 | 163,11 | 171,43 | 157,13 | 168,61 | 0,03% | 7.540.003,00 |
| 16.07.2026 | 169,21 | 170,28 | 163,68 | 168,56 | -1,95% | 8.391.141,00 |
| 15.07.2026 | 184,00 | 186,21 | 166,50 | 171,92 | -5,83% | 8.068.515,00 |
| 14.07.2026 | 183,90 | 185,60 | 175,69 | 182,57 | 0,78% | 7.516.767,00 |
| 13.07.2026 | 186,27 | 189,56 | 180,50 | 181,15 | -3,11% | 9.112.359,00 |
| 10.07.2026 | 185,30 | 187,62 | 182,50 | 186,96 | 1,23% | 5.510.777,00 |
| 09.07.2026 | 187,00 | 189,82 | 179,80 | 184,69 | 2,01% | 9.910.748,00 |
| 08.07.2026 | 166,18 | 181,27 | 165,99 | 181,05 | 8,76% | 11.851.429,00 |
| 07.07.2026 | 169,10 | 169,23 | 162,59 | 166,46 | -3,94% | 8.956.492,00 |
| 06.07.2026 | 162,87 | 177,20 | 161,36 | 173,28 | 8,31% | 8.187.864,00 |
| 02.07.2026 | 166,36 | 167,74 | 156,65 | 159,99 | -3,98% | 9.766.524,00 |
| 01.07.2026 | 165,55 | 170,50 | 159,20 | 166,62 | -1,92% | 9.054.350,00 |
| 30.06.2026 | 164,11 | 172,55 | 162,70 | 169,88 | 3,52% | 10.193.452,00 |
| 29.06.2026 | 158,86 | 165,66 | 155,22 | 164,10 | 4,12% | 8.305.786,00 |
| 26.06.2026 | 159,94 | 161,23 | 154,74 | 157,60 | -4,74% | 11.739.985,00 |
| 25.06.2026 | 167,76 | 170,16 | 159,46 | 165,45 | 2,29% | 8.066.225,00 |
| 24.06.2026 | 162,33 | 165,68 | 160,57 | 161,74 | -0,28% | 5.719.707,00 |
| 23.06.2026 | 165,43 | 165,43 | 159,36 | 162,20 | -7,08% | 7.585.518,00 |
| 22.06.2026 | 170,11 | 175,20 | 166,66 | 174,56 | 2,88% | 9.437.062,00 |
| 18.06.2026 | 171,20 | 172,00 | 167,59 | 169,67 | 2,87% | 11.130.444,00 |
| 17.06.2026 | 169,89 | 171,29 | 163,93 | 164,93 | -1,83% | 6.079.980,00 |
| 16.06.2026 | 169,30 | 171,21 | 166,78 | 168,01 | -0,64% | 7.649.940,00 |
| 15.06.2026 | 166,20 | 169,28 | 163,51 | 169,09 | 3,58% | 7.196.571,00 |
| 12.06.2026 | 160,11 | 165,25 | 159,13 | 163,24 | 4,37% | 5.992.002,00 |
| 11.06.2026 | 153,58 | 157,07 | 150,28 | 156,40 | 3,06% | 5.246.468,00 |
| 10.06.2026 | 151,00 | 154,97 | 149,00 | 151,76 | -0,26% | 6.809.155,00 |