110,760€
0,45%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 110,50 | 110,86 | 110,35 | 110,71 | 0,41% | 45,00 |
| 26.11.2025 | 108,75 | 111,28 | 107,94 | 110,26 | 2,45% | 315,00 |
| 25.11.2025 | 106,22 | 108,86 | 105,10 | 107,62 | 1,95% | 172,00 |
| 24.11.2025 | 102,62 | 106,22 | 102,33 | 105,56 | 3,43% | 184,00 |
| 21.11.2025 | 103,89 | 104,31 | 99,68 | 102,06 | -9,68% | 1.021,00 |
| 20.11.2025 | 113,13 | 114,28 | 103,11 | 113,00 | 5,06% | 560,00 |
| 19.11.2025 | 106,80 | 109,72 | 106,38 | 107,56 | 0,77% | 1.294,00 |
| 18.11.2025 | 107,55 | 110,12 | 105,42 | 106,74 | -2,00% | 4.022,00 |
| 17.11.2025 | 115,34 | 115,54 | 108,29 | 108,92 | 0,13% | 58,00 |
| 14.11.2025 | 111,23 | 116,57 | 107,90 | 108,78 | -4,65% | 1.318,00 |
| 13.11.2025 | 117,32 | 117,36 | 110,88 | 114,08 | -1,59% | 53,00 |
| 12.11.2025 | 117,04 | 118,63 | 115,55 | 115,92 | -1,18% | 71,00 |
| 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% | 20,00 |
| 31.10.2025 | 138,52 | 140,64 | 134,96 | 136,56 | -1,66% | 133,00 |
| 30.10.2025 | 141,46 | 142,28 | 138,02 | 138,86 | -3,57% | 722,00 |
| 29.10.2025 | 135,00 | 144,00 | 135,00 | 144,00 | 6,51% | 340,00 |
| 28.10.2025 | 135,42 | 135,42 | 134,86 | 135,20 | -0,52% | 76,00 |
| 27.10.2025 | 134,02 | 135,90 | 133,20 | 135,90 | 1,94% | 762,00 |
| 24.10.2025 | 132,02 | 133,40 | 132,02 | 133,32 | 1,14% | 952,00 |
| 23.10.2025 | 125,98 | 131,98 | 125,98 | 131,82 | 6,98% | 124,00 |
| 22.10.2025 | 125,02 | 126,18 | 123,22 | 123,22 | -2,28% | 130,00 |
| 21.10.2025 | 126,02 | 126,10 | 124,92 | 126,10 | -1,59% | 708,00 |
| 20.10.2025 | 122,52 | 128,14 | 122,52 | 128,14 | 4,08% | 914,00 |
| 17.10.2025 | 123,10 | 123,96 | 119,50 | 123,12 | -1,09% | 56,00 |
| 16.10.2025 | 123,88 | 124,48 | 123,42 | 124,48 | 1,19% | 259,00 |
| 15.10.2025 | 120,02 | 124,96 | 120,02 | 123,02 | 3,12% | 321,00 |
| 14.10.2025 | 127,00 | 127,00 | 119,10 | 119,30 | -5,75% | 361,00 |
| 13.10.2025 | 134,64 | 140,32 | 125,78 | 126,58 | -4,71% | 489,00 |
| 10.10.2025 | 137,28 | 138,92 | 132,84 | 132,84 | -3,35% | 771,00 |
| 09.10.2025 | 125,02 | 137,44 | 125,02 | 137,44 | 10,70% | 491,00 |
| 07.10.2025 | 127,32 | 129,38 | 124,16 | 124,16 | -3,06% | 173,00 |
| 06.10.2025 | 125,00 | 130,80 | 125,00 | 128,08 | 3,59% | 89,00 |
| 03.10.2025 | 123,08 | 125,18 | 123,08 | 123,64 | 0,24% | 213,00 |
| 02.10.2025 | 127,02 | 129,08 | 121,44 | 123,34 | -3,29% | 202,00 |
| 01.10.2025 | 123,12 | 127,54 | 122,28 | 127,54 | 3,89% | 133,00 |
| 30.09.2025 | 121,60 | 123,42 | 121,50 | 122,76 | 0,84% | 731,00 |
| 29.09.2025 | 120,98 | 122,76 | 120,98 | 121,74 | 0,35% | 20,00 |
| 26.09.2025 | 122,02 | 122,76 | 121,32 | 121,32 | -0,82% | 5,00 |
| 25.09.2025 | 120,92 | 122,32 | 119,88 | 122,32 | 1,06% | 104,00 |
| 24.09.2025 | 121,68 | 123,62 | 121,04 | 121,04 | -0,30% | 224,00 |
| 23.09.2025 | 123,02 | 123,96 | 121,40 | 121,40 | -1,51% | 555,00 |
| 22.09.2025 | 126,84 | 126,84 | 123,26 | 123,26 | -2,94% | 293,00 |
| 19.09.2025 | 124,76 | 127,00 | 124,76 | 127,00 | 3,45% | 81,00 |
| 18.09.2025 | 121,16 | 124,02 | 121,16 | 122,76 | 2,66% | 350,00 |
| 17.09.2025 | 119,28 | 119,58 | 119,28 | 119,58 | 0,17% | 80,00 |
| 16.09.2025 | 123,46 | 124,24 | 119,38 | 119,38 | -3,19% | 75,00 |
| 15.09.2025 | 119,20 | 124,50 | 119,18 | 123,32 | 2,37% | 505,00 |
| 12.09.2025 | 130,30 | 134,18 | 120,46 | 120,46 | -7,37% | 296,00 |
| 11.09.2025 | 128,76 | 132,98 | 128,76 | 130,04 | 3,73% | 260,00 |
| 10.09.2025 | 126,80 | 126,80 | 124,26 | 125,36 | 3,91% | 34,00 |
| 09.09.2025 | 118,70 | 120,64 | 118,70 | 120,64 | 1,21% | 111,00 |
| 08.09.2025 | 122,26 | 122,96 | 119,20 | 119,20 | -2,07% | 121,00 |
| 05.09.2025 | 121,64 | 123,16 | 119,90 | 121,72 | 0,93% | 685,00 |
| 04.09.2025 | 117,26 | 120,60 | 117,26 | 120,60 | 2,48% | 80,00 |
| 03.09.2025 | 115,70 | 117,68 | 115,70 | 117,68 | 0,60% | 235,00 |
| 02.09.2025 | 115,94 | 116,98 | 113,78 | 116,98 | 1,44% | 455,00 |
| 01.09.2025 | 115,88 | 115,88 | 115,20 | 115,32 | -1,64% | 5,00 |
| 29.08.2025 | 116,02 | 117,24 | 116,02 | 117,24 | 0,51% | 117,00 |
| 28.08.2025 | 113,14 | 116,64 | 113,14 | 116,64 | 2,01% | 420,00 |
| 27.08.2025 | 115,98 | 117,34 | 114,34 | 114,34 | -0,19% | 695,00 |
| 25.08.2025 | 113,82 | 114,56 | 113,58 | 114,56 | 1,02% | 54,00 |
| 22.08.2025 | 113,42 | 113,42 | 113,28 | 113,40 | 2,37% | 560,00 |
| 21.08.2025 | 112,26 | 113,36 | 110,78 | 110,78 | -1,39% | 142,00 |
| 20.08.2025 | 112,04 | 112,48 | 109,62 | 112,34 | -1,28% | 556,00 |
| 19.08.2025 | 118,02 | 118,02 | 113,80 | 113,80 | -2,59% | 682,00 |
| 18.08.2025 | 117,16 | 117,16 | 116,22 | 116,82 | 0,02% | 718,00 |
| 15.08.2025 | 116,80 | 117,96 | 116,26 | 116,80 | -0,88% | 224,00 |
| 14.08.2025 | 117,52 | 118,86 | 117,40 | 117,84 | 0,10% | 1.494,00 |
| 13.08.2025 | 121,02 | 121,50 | 117,32 | 117,72 | -2,26% | 288,00 |
| 12.08.2025 | 118,20 | 120,44 | 118,20 | 120,44 | 0,74% | 84,00 |
| 11.08.2025 | 119,88 | 121,66 | 118,80 | 119,56 | 0,69% | 812,00 |
| 08.08.2025 | 119,02 | 119,92 | 118,74 | 118,74 | -0,64% | 299,00 |
| 07.08.2025 | 119,10 | 119,78 | 118,70 | 119,50 | 0,32% | 763,00 |
| 06.08.2025 | 114,00 | 119,42 | 114,00 | 119,12 | 16,42% | 1.139,00 |
| 05.08.2025 | 104,80 | 105,48 | 102,06 | 102,32 | -1,37% | 610,00 |
| 04.08.2025 | 101,22 | 103,74 | 101,22 | 103,74 | 2,61% | 360,00 |
| 01.08.2025 | 105,40 | 105,70 | 99,71 | 101,10 | -7,42% | 1.068,00 |
| 31.07.2025 | 108,86 | 110,48 | 107,98 | 109,20 | 2,84% | 468,00 |
| 30.07.2025 | 102,76 | 106,46 | 102,76 | 106,18 | 3,47% | 1.083,00 |
| 29.07.2025 | 100,40 | 103,52 | 100,40 | 102,62 | 1,08% | 2.867,00 |
| 28.07.2025 | 98,01 | 101,52 | 98,01 | 101,52 | 3,94% | 465,00 |
| 25.07.2025 | 97,10 | 98,00 | 96,51 | 97,67 | 0,48% | 14,00 |
| 24.07.2025 | 96,41 | 97,39 | 96,41 | 97,20 | 1,59% | 52,00 |
| 23.07.2025 | 93,53 | 96,25 | 93,53 | 95,68 | 2,31% | 152,00 |
| 22.07.2025 | 95,08 | 95,08 | 91,32 | 93,52 | -2,20% | 3.720,00 |
| 21.07.2025 | 95,88 | 96,69 | 95,30 | 95,62 | -0,66% | 1.066,00 |
| 18.07.2025 | 96,51 | 96,51 | 96,26 | 96,26 | 2,40% | 104,00 |
| 17.07.2025 | 92,66 | 94,00 | 92,66 | 94,00 | 1,79% | 176,00 |
| 16.07.2025 | 91,50 | 92,49 | 91,42 | 92,35 | -0,15% | 91,00 |
| 15.07.2025 | 92,86 | 93,54 | 92,49 | 92,49 | -0,28% | 133,00 |
| 14.07.2025 | 92,99 | 93,36 | 92,11 | 92,75 | -0,33% | 607,00 |
| 11.07.2025 | 90,99 | 93,06 | 89,67 | 93,06 | 1,58% | 220,00 |
| 10.07.2025 | 90,01 | 91,61 | 90,01 | 91,61 | 0,35% | 50,00 |
| 09.07.2025 | 87,97 | 91,29 | 87,97 | 91,29 | 3,96% | 230,00 |