385,850€
6,69%
Echtzeit-Aktienkurs Arista Networks
Bid:
Ask:
Aktienkurse zur Arista Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 356,05 | 361,65 | 356,05 | 361,65 | 0,99% | 113,00 |
| 19.11.2024 | 350,20 | 358,10 | 350,20 | 358,10 | 2,10% | 7,00 |
| 18.11.2024 | 357,30 | 357,30 | 350,75 | 350,75 | -1,52% | 126,00 |
| 15.11.2024 | 362,55 | 364,95 | 354,15 | 356,15 | -3,52% | 179,00 |
| 14.11.2024 | 372,55 | 372,55 | 365,65 | 369,15 | -1,85% | 52,00 |
| 13.11.2024 | 370,45 | 380,65 | 370,45 | 376,10 | 0,66% | 30,00 |
| 12.11.2024 | 372,05 | 375,70 | 372,05 | 373,65 | 0,81% | 63,00 |
| 11.11.2024 | 376,45 | 381,25 | 370,65 | 370,65 | -0,46% | 99,00 |
| 08.11.2024 | 381,00 | 381,95 | 371,00 | 372,35 | -6,06% | 334,00 |
| 07.11.2024 | 394,05 | 398,95 | 394,05 | 396,35 | 0,75% | 314,00 |
| 06.11.2024 | 381,00 | 393,40 | 381,00 | 393,40 | 6,53% | 461,00 |
| 05.11.2024 | 362,55 | 370,45 | 362,55 | 369,30 | 1,44% | 32,00 |
| 04.11.2024 | 362,05 | 365,90 | 362,05 | 364,05 | 0,23% | 38,00 |
| 01.11.2024 | 356,05 | 363,20 | 356,05 | 363,20 | 0,43% | - |
| 31.10.2024 | 362,80 | 362,80 | 354,15 | 361,65 | -1,36% | 57,00 |
| 30.10.2024 | 371,35 | 371,35 | 366,55 | 366,65 | -0,95% | 24,00 |
| 29.10.2024 | 363,00 | 370,45 | 362,50 | 370,15 | 2,21% | 243,00 |
| 28.10.2024 | 368,50 | 368,80 | 362,15 | 362,15 | -0,82% | 297,00 |
| 25.10.2024 | 365,30 | 368,35 | 364,95 | 365,15 | 0,03% | 106,00 |
| 24.10.2024 | 366,65 | 369,40 | 364,65 | 365,05 | 0,15% | 15,00 |
| 23.10.2024 | 365,00 | 367,05 | 364,50 | 364,50 | -0,59% | 45,00 |
| 22.10.2024 | 375,00 | 375,00 | 364,10 | 366,65 | -0,66% | 200,00 |
| 18.10.2024 | 375,25 | 377,95 | 369,10 | 369,10 | -2,13% | 7,00 |
| 17.10.2024 | 373,00 | 382,70 | 373,00 | 377,15 | 5,22% | 566,00 |
| 16.10.2024 | 358,45 | 358,45 | 358,45 | 358,45 | 0,10% | - |
| 15.10.2024 | 379,10 | 379,95 | 355,70 | 358,10 | -6,76% | 693,00 |
| 14.10.2024 | 383,05 | 384,05 | 381,70 | 384,05 | 1,32% | 601,00 |
| 11.10.2024 | 372,65 | 382,35 | 372,65 | 379,05 | 1,59% | 137,00 |
| 10.10.2024 | 370,25 | 374,70 | 370,25 | 373,10 | 0,15% | 68,00 |
| 09.10.2024 | 362,55 | 374,45 | 362,55 | 372,55 | 2,42% | 47,00 |
| 08.10.2024 | 355,55 | 364,55 | 355,55 | 363,75 | 2,18% | 42,00 |
| 07.10.2024 | 359,75 | 360,60 | 356,00 | 356,00 | -1,11% | 125,00 |
| 04.10.2024 | 352,65 | 362,45 | 352,65 | 360,00 | 1,58% | 90,00 |
| 03.10.2024 | 351,00 | 359,10 | 351,00 | 354,40 | 1,34% | 60,00 |
| 02.10.2024 | 342,95 | 349,70 | 342,95 | 349,70 | 1,64% | 19,00 |
| 01.10.2024 | 343,55 | 349,00 | 343,55 | 344,05 | 1,34% | 90,00 |
| 27.09.2024 | 344,75 | 344,75 | 339,50 | 339,50 | -1,98% | 50,00 |
| 26.09.2024 | 350,55 | 352,95 | 346,35 | 346,35 | 0,65% | 44,00 |
| 25.09.2024 | 346,05 | 348,95 | 344,10 | 344,10 | -0,85% | 104,00 |
| 23.09.2024 | 343,55 | 349,25 | 343,55 | 347,05 | 0,92% | 475,00 |
| 20.09.2024 | 337,80 | 343,90 | 337,20 | 343,90 | 1,30% | 161,00 |
| 19.09.2024 | 328,05 | 339,50 | 328,05 | 339,50 | 4,19% | 44,00 |
| 18.09.2024 | 323,80 | 326,05 | 323,80 | 325,85 | 0,77% | 92,00 |
| 17.09.2024 | 321,05 | 330,10 | 321,05 | 323,35 | 0,31% | 56,00 |
| 16.09.2024 | 324,90 | 324,90 | 316,65 | 322,35 | -0,98% | 16,00 |
| 13.09.2024 | 319,00 | 326,25 | 319,00 | 325,55 | 1,35% | 70,00 |
| 12.09.2024 | 310,30 | 322,05 | 310,30 | 321,20 | 8,22% | 14,00 |
| 11.09.2024 | 293,35 | 296,80 | 293,35 | 296,80 | 0,68% | 51,00 |
| 10.09.2024 | 293,05 | 295,20 | 293,05 | 294,80 | 4,22% | 465,00 |
| 06.09.2024 | 294,55 | 294,55 | 282,25 | 282,85 | -4,10% | 18,00 |
| 05.09.2024 | 293,05 | 294,95 | 287,35 | 294,95 | 0,19% | 32,00 |
| 04.09.2024 | 296,00 | 296,95 | 292,15 | 294,40 | -7,75% | 52,00 |
| 03.09.2024 | 319,15 | 319,15 | 319,15 | 319,15 | -0,47% | - |
| 02.09.2024 | 319,05 | 320,65 | 319,05 | 320,65 | 2,76% | 15,00 |
| 30.08.2024 | 312,05 | 312,05 | 312,05 | 312,05 | -0,11% | - |
| 29.08.2024 | 301,00 | 317,60 | 296,00 | 312,40 | 1,12% | 1.540,00 |
| 28.08.2024 | 308,95 | 308,95 | 308,95 | 308,95 | 0,23% | - |
| 27.08.2024 | 307,55 | 310,55 | 307,55 | 308,25 | 0,24% | 80,00 |
| 26.08.2024 | 316,00 | 317,95 | 307,10 | 307,50 | -2,38% | 25,00 |
| 23.08.2024 | 317,50 | 320,00 | 315,00 | 315,00 | -0,60% | 35,00 |
| 22.08.2024 | 318,20 | 320,90 | 316,90 | 316,90 | -0,08% | 50,00 |
| 21.08.2024 | 317,05 | 320,00 | 316,95 | 317,15 | -0,06% | 40,00 |
| 20.08.2024 | 317,35 | 317,35 | 317,35 | 317,35 | 0,70% | - |
| 19.08.2024 | 318,05 | 323,30 | 314,00 | 315,15 | -3,61% | 379,00 |
| 16.08.2024 | 324,95 | 329,00 | 324,95 | 326,95 | 1,14% | 135,00 |
| 15.08.2024 | 315,80 | 324,90 | 315,80 | 323,25 | 2,54% | 128,00 |
| 14.08.2024 | 315,05 | 319,20 | 313,70 | 315,25 | 1,22% | 78,00 |
| 13.08.2024 | 309,75 | 314,90 | 309,75 | 311,45 | 0,96% | 67,00 |
| 12.08.2024 | 305,80 | 313,00 | 305,80 | 308,50 | -0,18% | 180,00 |
| 09.08.2024 | 304,90 | 309,45 | 304,90 | 309,05 | 1,26% | 83,00 |
| 08.08.2024 | 289,00 | 305,20 | 288,90 | 305,20 | 1,84% | 29,00 |
| 07.08.2024 | 294,05 | 304,25 | 294,05 | 299,70 | 0,02% | 5,00 |
| 06.08.2024 | 290,55 | 301,05 | 290,55 | 299,65 | 6,75% | 1.216,00 |
| 05.08.2024 | 271,00 | 284,90 | 263,05 | 280,70 | -3,94% | 710,00 |
| 02.08.2024 | 307,70 | 307,70 | 287,15 | 292,20 | -6,09% | 208,00 |
| 01.08.2024 | 322,35 | 335,40 | 309,00 | 311,15 | -2,96% | 287,00 |
| 31.07.2024 | 298,30 | 320,65 | 298,30 | 320,65 | 11,20% | 37,00 |
| 30.07.2024 | 295,05 | 295,05 | 288,35 | 288,35 | -2,96% | 83,00 |
| 29.07.2024 | 295,50 | 297,95 | 295,50 | 297,15 | 0,19% | 256,00 |
| 26.07.2024 | 289,50 | 296,60 | 289,50 | 296,60 | 2,21% | 49,00 |
| 25.07.2024 | 302,25 | 302,25 | 290,20 | 290,20 | -4,90% | 125,00 |
| 24.07.2024 | 317,20 | 317,20 | 304,25 | 305,15 | -4,43% | 141,00 |
| 23.07.2024 | 312,90 | 319,30 | 312,90 | 319,30 | 5,54% | 10,00 |
| 22.07.2024 | 302,55 | 302,55 | 302,55 | 302,55 | -0,90% | - |
| 19.07.2024 | 305,35 | 307,70 | 303,30 | 305,30 | 2,11% | 231,00 |
| 18.07.2024 | 307,55 | 310,45 | 299,00 | 299,00 | -2,76% | 180,00 |
| 17.07.2024 | 326,80 | 326,80 | 307,50 | 307,50 | -6,49% | 230,00 |
| 16.07.2024 | 331,50 | 331,50 | 328,85 | 328,85 | -0,77% | 20,00 |
| 15.07.2024 | 332,65 | 333,80 | 331,40 | 331,40 | -1,09% | 258,00 |
| 12.07.2024 | 329,75 | 335,05 | 327,55 | 335,05 | 1,19% | 232,00 |
| 11.07.2024 | 334,55 | 336,70 | 328,15 | 331,10 | -1,41% | 63,00 |
| 10.07.2024 | 338,05 | 342,60 | 331,30 | 335,85 | -1,24% | 162,00 |
| 09.07.2024 | 344,80 | 347,35 | 340,05 | 340,05 | -0,98% | 249,00 |
| 08.07.2024 | 336,55 | 344,20 | 336,55 | 343,40 | 1,51% | 138,00 |
| 05.07.2024 | 337,95 | 339,65 | 337,95 | 338,30 | -0,25% | 44,00 |
| 04.07.2024 | 338,25 | 339,15 | 338,00 | 339,15 | 1,10% | 142,00 |
| 03.07.2024 | 331,60 | 335,45 | 331,60 | 335,45 | 0,42% | 221,00 |
| 02.07.2024 | 332,95 | 334,40 | 332,95 | 334,05 | 0,50% | 135,00 |
| 01.07.2024 | 324,65 | 332,95 | 324,65 | 332,40 | 0,90% | 73,00 |
| 28.06.2024 | 325,50 | 329,45 | 325,50 | 329,45 | 0,97% | 50,00 |