104,790€
-2,58%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 107,58 | 107,79 | 103,92 | 104,79 | -2,75% | 1.674,00 |
| 26.03.2026 | 116,25 | 116,46 | 106,37 | 107,75 | -7,64% | 3.109,00 |
| 25.03.2026 | 114,24 | 116,80 | 113,27 | 116,66 | 2,68% | 5.603,00 |
| 24.03.2026 | 117,12 | 117,58 | 111,59 | 113,62 | -3,00% | 6.020,00 |
| 23.03.2026 | 109,76 | 118,85 | 109,76 | 117,13 | 3,03% | 2.606,00 |
| 20.03.2026 | 117,87 | 118,13 | 111,68 | 113,68 | -3,47% | 1.050,00 |
| 19.03.2026 | 118,51 | 118,73 | 115,45 | 117,77 | -0,62% | 330,00 |
| 18.03.2026 | 116,59 | 119,79 | 115,56 | 118,51 | 2,61% | 1.700,00 |
| 17.03.2026 | 117,42 | 118,45 | 114,82 | 115,50 | -1,75% | 6.335,00 |
| 16.03.2026 | 118,05 | 118,91 | 114,95 | 117,56 | 0,41% | 4.048,00 |
| 13.03.2026 | 116,89 | 119,82 | 114,15 | 117,08 | 0,25% | 7.472,00 |
| 12.03.2026 | 118,25 | 120,45 | 116,15 | 116,79 | -2,76% | 1.196,00 |
| 11.03.2026 | 120,61 | 121,73 | 119,05 | 120,11 | -0,62% | 1.275,00 |
| 10.03.2026 | 117,59 | 121,69 | 117,08 | 120,86 | 2,90% | 260,00 |
| 09.03.2026 | 110,92 | 118,47 | 109,55 | 117,45 | 2,62% | 2.673,00 |
| 06.03.2026 | 120,33 | 120,81 | 114,37 | 114,45 | -4,29% | 110,00 |
| 05.03.2026 | 116,02 | 119,58 | 115,40 | 119,58 | 3,53% | 158,00 |
| 04.03.2026 | 106,20 | 115,84 | 105,50 | 115,50 | 7,76% | 270,00 |
| 03.03.2026 | 109,18 | 109,18 | 106,24 | 107,18 | -2,53% | 178,00 |
| 02.03.2026 | 108,60 | 111,26 | 108,48 | 109,96 | -2,15% | 140,00 |
| 27.02.2026 | 108,82 | 112,38 | 107,64 | 112,38 | 2,03% | 252,00 |
| 26.02.2026 | 112,00 | 112,52 | 107,72 | 110,14 | -1,84% | 247,00 |
| 25.02.2026 | 109,36 | 113,02 | 109,36 | 112,20 | 2,95% | 273,00 |
| 24.02.2026 | 108,80 | 110,12 | 107,30 | 108,98 | 1,06% | 60,00 |
| 23.02.2026 | 109,90 | 112,24 | 107,08 | 107,84 | -4,18% | 3.254,00 |
| 20.02.2026 | 116,52 | 116,94 | 112,54 | 112,54 | -3,13% | 20,00 |
| 19.02.2026 | 118,34 | 118,70 | 115,02 | 116,18 | -1,83% | 534,00 |
| 18.02.2026 | 116,50 | 119,56 | 116,08 | 118,34 | -1,43% | 508,00 |
| 17.02.2026 | 119,68 | 121,22 | 118,00 | 120,06 | 0,12% | 450,00 |
| 16.02.2026 | 119,64 | 121,18 | 118,82 | 119,92 | 1,08% | 906,00 |
| 13.02.2026 | 127,96 | 128,34 | 117,18 | 118,64 | 3,83% | 1.364,00 |
| 12.02.2026 | 118,02 | 119,66 | 111,56 | 114,26 | -3,68% | 718,00 |
| 11.02.2026 | 119,82 | 123,92 | 116,74 | 118,62 | -1,82% | 1.514,00 |
| 10.02.2026 | 118,36 | 121,36 | 118,34 | 120,82 | 1,82% | 202,00 |
| 09.02.2026 | 115,62 | 119,04 | 114,46 | 118,66 | 2,31% | 485,00 |
| 06.02.2026 | 107,06 | 115,98 | 107,06 | 115,98 | 6,74% | 170,00 |
| 05.02.2026 | 111,56 | 112,82 | 106,12 | 108,66 | -1,79% | 302,00 |
| 04.02.2026 | 117,42 | 117,60 | 109,68 | 110,64 | -5,89% | 410,00 |
| 03.02.2026 | 117,52 | 120,26 | 114,60 | 117,56 | 0,05% | 341,00 |
| 02.02.2026 | 114,50 | 120,56 | 114,50 | 117,50 | -1,92% | 199,00 |
| 30.01.2026 | 122,74 | 122,74 | 119,30 | 119,80 | -3,25% | 169,00 |
| 29.01.2026 | 124,02 | 125,88 | 122,48 | 123,82 | -1,43% | 1.096,00 |
| 28.01.2026 | 122,80 | 127,76 | 122,08 | 125,62 | 3,53% | 436,00 |
| 27.01.2026 | 122,00 | 124,36 | 120,88 | 121,34 | 0,43% | 1.057,00 |
| 26.01.2026 | 115,36 | 122,32 | 114,12 | 120,82 | 4,97% | 481,00 |
| 23.01.2026 | 117,04 | 118,04 | 114,84 | 115,10 | -1,91% | 41,00 |
| 22.01.2026 | 108,90 | 120,72 | 108,20 | 117,34 | 8,03% | 168,00 |
| 21.01.2026 | 108,80 | 110,22 | 106,80 | 108,62 | -0,13% | 640,00 |
| 20.01.2026 | 107,82 | 110,60 | 105,36 | 108,76 | 0,52% | 270,00 |
| 19.01.2026 | 109,84 | 109,84 | 107,52 | 108,20 | -3,43% | 202,00 |
| 16.01.2026 | 112,64 | 115,30 | 111,64 | 112,04 | -0,25% | 378,00 |
| 15.01.2026 | 107,52 | 114,62 | 107,48 | 112,32 | 4,72% | 1.643,00 |
| 14.01.2026 | 111,70 | 111,74 | 106,10 | 107,26 | -3,49% | 1.114,00 |
| 13.01.2026 | 105,14 | 111,92 | 104,78 | 111,14 | 5,35% | 460,00 |
| 12.01.2026 | 103,80 | 106,42 | 103,12 | 105,50 | -0,09% | 1.910,00 |
| 09.01.2026 | 106,02 | 107,20 | 105,42 | 105,60 | -0,36% | 592,00 |
| 08.01.2026 | 110,52 | 111,86 | 105,34 | 105,98 | -4,88% | 692,00 |
| 07.01.2026 | 113,50 | 113,66 | 110,22 | 111,42 | -1,99% | 744,00 |
| 06.01.2026 | 116,36 | 118,42 | 113,68 | 113,68 | -2,99% | 36,00 |
| 05.01.2026 | 117,20 | 118,38 | 115,46 | 117,18 | 2,81% | 541,00 |
| 02.01.2026 | 113,00 | 115,64 | 112,00 | 113,98 | 0,11% | 472,00 |
| 30.12.2025 | 113,86 | 113,86 | 113,86 | 113,86 | 0,44% | - |
| 29.12.2025 | 112,02 | 113,36 | 112,02 | 113,36 | 2,37% | 9,00 |
| 23.12.2025 | 110,24 | 111,34 | 110,24 | 110,74 | -0,98% | 64,00 |
| 22.12.2025 | 112,30 | 112,88 | 111,84 | 111,84 | 0,99% | 301,00 |
| 19.12.2025 | 105,86 | 110,74 | 105,86 | 110,74 | 2,73% | 766,00 |
| 18.12.2025 | 104,02 | 107,80 | 104,02 | 107,80 | 4,11% | 30,00 |
| 17.12.2025 | 107,02 | 108,22 | 103,54 | 103,54 | -3,22% | 74,00 |
| 16.12.2025 | 105,74 | 106,98 | 105,74 | 106,98 | 0,83% | 10,00 |
| 15.12.2025 | 106,10 | 106,10 | 106,10 | 106,10 | -0,32% | - |
| 12.12.2025 | 114,24 | 114,24 | 106,44 | 106,44 | -8,56% | 55,00 |
| 11.12.2025 | 111,08 | 116,82 | 111,08 | 116,40 | 1,16% | 56,00 |
| 10.12.2025 | 112,00 | 115,06 | 112,00 | 115,06 | 3,21% | 155,00 |
| 09.12.2025 | 110,34 | 111,48 | 110,34 | 111,48 | -1,76% | 19,00 |
| 08.12.2025 | 110,80 | 113,48 | 110,80 | 113,48 | 3,39% | 20,00 |
| 05.12.2025 | 109,82 | 111,58 | 109,76 | 109,76 | -0,31% | 126,00 |
| 04.12.2025 | 109,22 | 110,10 | 109,22 | 110,10 | 0,25% | 25,00 |
| 03.12.2025 | 109,30 | 109,82 | 106,70 | 109,82 | 0,11% | 13,00 |
| 02.12.2025 | 109,72 | 111,16 | 109,18 | 109,70 | -0,63% | 100,00 |
| 01.12.2025 | 112,20 | 112,20 | 109,76 | 110,40 | -1,50% | 250,00 |
| 28.11.2025 | 111,50 | 112,98 | 111,50 | 112,08 | 0,81% | 88,00 |
| 27.11.2025 | 110,02 | 111,18 | 110,02 | 111,18 | 0,83% | 45,00 |
| 26.11.2025 | 108,00 | 110,48 | 108,00 | 110,26 | 2,45% | 287,00 |
| 25.11.2025 | 105,74 | 108,36 | 105,74 | 107,62 | 1,95% | 161,00 |
| 24.11.2025 | 102,30 | 105,96 | 102,30 | 105,56 | 3,43% | 165,00 |
| 21.11.2025 | 103,40 | 104,40 | 100,58 | 102,06 | -9,68% | 1.071,00 |
| 20.11.2025 | 112,24 | 113,58 | 111,28 | 113,00 | 5,06% | 1.360,00 |
| 19.11.2025 | 106,52 | 108,82 | 106,42 | 107,56 | 0,77% | 1.294,00 |
| 18.11.2025 | 107,50 | 108,48 | 105,60 | 106,74 | -2,00% | 3.947,00 |
| 17.11.2025 | 114,20 | 115,00 | 108,92 | 108,92 | 0,13% | 288,00 |
| 14.11.2025 | 110,74 | 111,38 | 108,62 | 108,78 | -4,65% | 1.318,00 |
| 13.11.2025 | 116,82 | 116,82 | 114,08 | 114,08 | -1,59% | 53,00 |
| 12.11.2025 | 116,44 | 118,70 | 115,44 | 115,92 | -1,18% | 51,00 |
| 11.11.2025 | 118,36 | 118,68 | 115,10 | 117,30 | -1,46% | 835,00 |
| 10.11.2025 | 122,00 | 122,00 | 117,14 | 119,04 | 2,36% | 337,00 |
| 07.11.2025 | 116,50 | 118,12 | 113,90 | 116,30 | -1,24% | 869,00 |
| 06.11.2025 | 122,22 | 122,98 | 115,02 | 117,76 | -4,37% | 1.523,00 |
| 05.11.2025 | 118,52 | 126,44 | 117,54 | 123,14 | -7,80% | 1.079,00 |
| 04.11.2025 | 132,12 | 134,04 | 132,12 | 133,56 | -2,05% | 1.545,00 |
| 03.11.2025 | 136,22 | 139,42 | 136,22 | 136,36 | -0,15% | 40,00 |