85,150€
2,65%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 83,67 | 85,69 | 83,62 | 85,29 | 2,51% | 149,00 |
| 05.06.2025 | 83,60 | 84,44 | 82,17 | 83,21 | 0,01% | 872,00 |
| 04.06.2025 | 83,07 | 84,38 | 82,78 | 83,20 | 0,08% | 760,00 |
| 03.06.2025 | 78,33 | 83,37 | 77,58 | 83,13 | 5,97% | 300,00 |
| 02.06.2025 | 75,63 | 78,48 | 74,61 | 78,44 | 2,89% | 135,00 |
| 30.05.2025 | 76,35 | 76,35 | 74,11 | 76,24 | 0,38% | 568,00 |
| 29.05.2025 | 82,60 | 82,97 | 75,90 | 75,95 | -7,62% | 501,00 |
| 28.05.2025 | 82,05 | 82,78 | 81,36 | 82,22 | 0,72% | 903,00 |
| 27.05.2025 | 81,56 | 83,52 | 80,78 | 81,63 | 0,25% | 360,00 |
| 26.05.2025 | 80,76 | 82,24 | 80,49 | 81,42 | 1,49% | 60,00 |
| 23.05.2025 | 81,83 | 82,23 | 78,28 | 80,23 | -2,22% | 235,00 |
| 22.05.2025 | 81,34 | 83,00 | 80,81 | 82,05 | 0,50% | 55,00 |
| 21.05.2025 | 83,80 | 84,09 | 81,39 | 81,65 | -3,74% | 630,00 |
| 20.05.2025 | 85,75 | 86,25 | 83,91 | 84,82 | -1,41% | 585,00 |
| 19.05.2025 | 84,45 | 86,31 | 82,25 | 86,03 | -0,53% | 424,00 |
| 16.05.2025 | 85,67 | 86,95 | 85,44 | 86,48 | 0,64% | 200,00 |
| 15.05.2025 | 87,45 | 87,99 | 84,42 | 85,93 | -2,27% | 273,00 |
| 14.05.2025 | 87,35 | 89,84 | 85,91 | 87,93 | 1,18% | 1.677,00 |
| 13.05.2025 | 82,72 | 87,61 | 81,36 | 86,90 | 4,39% | 1.414,00 |
| 12.05.2025 | 80,10 | 84,09 | 80,10 | 83,25 | 8,33% | 667,00 |
| 09.05.2025 | 78,12 | 78,92 | 75,61 | 76,85 | -1,11% | 800,00 |
| 08.05.2025 | 77,32 | 79,05 | 76,61 | 77,71 | 1,63% | 284,00 |
| 07.05.2025 | 77,32 | 77,34 | 72,91 | 76,46 | -4,22% | 628,00 |
| 06.05.2025 | 79,37 | 80,96 | 76,85 | 79,83 | -0,07% | 413,00 |
| 05.05.2025 | 80,09 | 80,68 | 78,74 | 79,88 | -0,78% | 119,00 |
| 02.05.2025 | 77,63 | 81,32 | 77,21 | 80,51 | 10,93% | 183,00 |
| 30.04.2025 | 70,83 | 72,83 | 68,28 | 72,57 | 2,33% | 575,00 |
| 29.04.2025 | 68,77 | 71,34 | 68,76 | 70,92 | 3,43% | 146,00 |
| 28.04.2025 | 68,80 | 69,69 | 67,77 | 68,57 | -0,01% | 922,00 |
| 25.04.2025 | 67,77 | 69,56 | 66,24 | 68,58 | 3,74% | 524,00 |
| 24.04.2025 | 62,57 | 66,80 | 61,01 | 66,11 | 5,92% | 420,00 |
| 23.04.2025 | 62,35 | 64,77 | 62,15 | 62,41 | 3,83% | 1.411,00 |
| 22.04.2025 | 58,76 | 60,56 | 58,56 | 60,11 | -3,99% | 462,00 |
| 17.04.2025 | 63,86 | 64,97 | 61,91 | 62,60 | -0,82% | 400,00 |
| 16.04.2025 | 62,85 | 64,35 | 60,61 | 63,12 | -2,71% | 190,00 |
| 15.04.2025 | 64,73 | 65,97 | 63,95 | 64,87 | 0,14% | 72,00 |
| 14.04.2025 | 66,43 | 67,98 | 64,38 | 64,78 | 1,33% | 229,00 |
| 11.04.2025 | 64,68 | 64,68 | 62,49 | 63,93 | -0,88% | 143,00 |
| 10.04.2025 | 68,98 | 69,49 | 63,72 | 64,50 | -8,94% | 669,00 |
| 09.04.2025 | 61,16 | 70,83 | 61,16 | 70,83 | 12,09% | 400,00 |
| 08.04.2025 | 63,10 | 67,67 | 63,07 | 63,19 | 1,07% | 1.582,00 |
| 07.04.2025 | 53,80 | 63,03 | 52,10 | 62,52 | 6,69% | 669,00 |
| 04.04.2025 | 64,00 | 64,00 | 57,11 | 58,60 | -9,72% | 1.434,00 |
| 03.04.2025 | 69,56 | 69,56 | 64,91 | 64,91 | -12,18% | 2.217,00 |
| 02.04.2025 | 72,41 | 74,73 | 72,41 | 73,91 | 2,67% | 25,00 |
| 01.04.2025 | 71,01 | 71,99 | 71,01 | 71,99 | 0,84% | 7,00 |
| 31.03.2025 | 70,36 | 71,39 | 69,91 | 71,39 | -1,46% | 346,00 |
| 28.03.2025 | 73,01 | 73,01 | 72,45 | 72,45 | -1,52% | 1.497,00 |
| 27.03.2025 | 75,11 | 75,11 | 72,50 | 73,57 | -1,96% | 502,00 |
| 26.03.2025 | 80,23 | 80,69 | 75,04 | 75,04 | -7,43% | 244,00 |
| 25.03.2025 | 81,15 | 81,29 | 80,27 | 81,06 | -0,22% | 232,00 |
| 24.03.2025 | 77,33 | 81,24 | 77,33 | 81,24 | 6,78% | 464,00 |
| 21.03.2025 | 76,08 | 76,08 | 76,08 | 76,08 | -1,13% | - |
| 20.03.2025 | 78,04 | 78,78 | 76,95 | 76,95 | 0,37% | 328,00 |
| 19.03.2025 | 76,81 | 77,53 | 76,67 | 76,67 | -0,54% | 125,00 |
| 18.03.2025 | 78,01 | 78,19 | 76,51 | 77,09 | -1,31% | 1.010,00 |
| 17.03.2025 | 76,95 | 78,81 | 76,25 | 78,11 | 1,69% | 811,00 |
| 14.03.2025 | 74,51 | 77,28 | 74,51 | 76,81 | 4,28% | 458,00 |
| 13.03.2025 | 73,62 | 74,42 | 73,13 | 73,66 | -0,27% | 260,00 |
| 12.03.2025 | 71,05 | 75,39 | 71,05 | 73,86 | 1,72% | 483,00 |
| 11.03.2025 | 72,53 | 73,57 | 71,40 | 72,61 | 2,02% | 757,00 |
| 10.03.2025 | 75,82 | 76,60 | 70,42 | 71,17 | -7,27% | 2.889,00 |
| 07.03.2025 | 78,76 | 79,35 | 74,63 | 76,75 | -1,21% | 1.399,00 |
| 06.03.2025 | 80,89 | 81,21 | 77,69 | 77,69 | -4,25% | 683,00 |
| 05.03.2025 | 82,61 | 82,61 | 79,45 | 81,14 | 1,02% | 274,00 |
| 04.03.2025 | 81,74 | 81,74 | 77,74 | 80,32 | -1,64% | 3.079,00 |
| 03.03.2025 | 90,26 | 90,44 | 81,66 | 81,66 | -6,94% | 510,00 |
| 28.02.2025 | 87,95 | 88,62 | 87,12 | 87,75 | -0,83% | 893,00 |
| 27.02.2025 | 92,71 | 96,14 | 88,48 | 88,48 | -4,31% | 440,00 |
| 26.02.2025 | 88,92 | 92,97 | 88,92 | 92,47 | 4,25% | 1.728,00 |
| 25.02.2025 | 88,22 | 89,26 | 85,81 | 88,70 | 0,57% | 940,00 |
| 24.02.2025 | 94,16 | 95,77 | 87,80 | 88,20 | -6,51% | 3.295,00 |
| 21.02.2025 | 98,37 | 100,28 | 94,05 | 94,34 | -3,39% | 510,00 |
| 20.02.2025 | 100,20 | 100,56 | 96,09 | 97,65 | -0,76% | 737,00 |
| 19.02.2025 | 102,98 | 102,98 | 97,11 | 98,40 | -6,68% | 2.405,00 |
| 18.02.2025 | 105,00 | 106,00 | 104,18 | 105,44 | 1,19% | 927,00 |
| 17.02.2025 | 102,70 | 105,38 | 102,70 | 104,20 | 2,22% | 719,00 |
| 14.02.2025 | 104,92 | 105,48 | 101,88 | 101,94 | -2,75% | 736,00 |
| 13.02.2025 | 106,78 | 107,06 | 104,10 | 104,82 | -0,91% | 96,00 |
| 12.02.2025 | 109,50 | 109,50 | 105,78 | 105,78 | -6,04% | 286,00 |
| 11.02.2025 | 115,80 | 115,80 | 112,58 | 112,58 | -3,18% | 60,00 |
| 10.02.2025 | 116,00 | 117,44 | 115,50 | 116,28 | 1,89% | 441,00 |
| 07.02.2025 | 111,02 | 115,64 | 111,02 | 114,12 | 3,13% | 297,00 |
| 06.02.2025 | 111,52 | 112,54 | 110,54 | 110,66 | -0,23% | 176,00 |
| 05.02.2025 | 107,90 | 110,94 | 107,90 | 110,92 | 2,95% | 105,00 |
| 04.02.2025 | 109,00 | 109,58 | 106,88 | 107,74 | -1,25% | 575,00 |
| 03.02.2025 | 104,50 | 109,98 | 104,50 | 109,10 | -1,43% | 1.533,00 |
| 31.01.2025 | 110,58 | 113,68 | 110,58 | 110,68 | 1,82% | 1.234,00 |
| 30.01.2025 | 106,00 | 110,40 | 106,00 | 108,70 | 4,22% | 2.154,00 |
| 29.01.2025 | 102,80 | 105,52 | 102,80 | 104,30 | 3,08% | 505,00 |
| 28.01.2025 | 101,18 | 105,02 | 95,84 | 101,18 | 5,76% | 1.285,00 |
| 27.01.2025 | 122,00 | 122,00 | 94,34 | 95,67 | -21,95% | 8.535,00 |
| 24.01.2025 | 122,84 | 128,38 | 122,58 | 122,58 | -0,66% | 271,00 |
| 23.01.2025 | 124,02 | 124,48 | 123,10 | 123,40 | -1,61% | 174,00 |
| 22.01.2025 | 117,62 | 125,70 | 117,62 | 125,42 | 7,36% | 984,00 |
| 21.01.2025 | 115,82 | 117,86 | 115,78 | 116,82 | 0,65% | 473,00 |
| 20.01.2025 | 116,32 | 116,58 | 115,50 | 116,06 | -0,94% | 4.698,00 |
| 17.01.2025 | 114,64 | 117,42 | 114,64 | 117,16 | 1,81% | 540,00 |
| 16.01.2025 | 112,92 | 116,20 | 112,92 | 115,08 | 2,17% | 648,00 |
| 15.01.2025 | 111,32 | 114,64 | 111,22 | 112,64 | 1,50% | 842,00 |