123,900€
0,72%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 120,34 | 124,93 | 120,29 | 123,02 | 3,12% | 338,00 |
| 14.10.2025 | 126,03 | 126,68 | 118,26 | 119,30 | -5,75% | 363,00 |
| 13.10.2025 | 135,50 | 140,41 | 125,48 | 126,58 | -4,71% | 569,00 |
| 10.10.2025 | 136,97 | 140,77 | 132,35 | 132,84 | -3,35% | 840,00 |
| 09.10.2025 | 135,39 | 138,21 | 133,20 | 137,44 | 1,24% | 491,00 |
| 08.10.2025 | 125,42 | 136,55 | 125,24 | 135,76 | 9,34% | 493,00 |
| 07.10.2025 | 127,71 | 129,89 | 122,76 | 124,16 | -3,06% | 153,00 |
| 06.10.2025 | 124,80 | 131,38 | 124,75 | 128,08 | 3,59% | 92,00 |
| 03.10.2025 | 123,63 | 126,92 | 122,90 | 123,64 | 0,24% | 343,00 |
| 02.10.2025 | 127,33 | 129,48 | 120,80 | 123,34 | -3,29% | 210,00 |
| 01.10.2025 | 123,44 | 127,71 | 121,86 | 127,54 | 3,89% | 160,00 |
| 30.09.2025 | 122,10 | 124,25 | 121,18 | 122,76 | 0,84% | 731,00 |
| 29.09.2025 | 121,55 | 125,67 | 121,55 | 121,74 | 0,35% | 60,00 |
| 26.09.2025 | 122,58 | 123,27 | 120,33 | 121,32 | -0,82% | 10,00 |
| 25.09.2025 | 121,60 | 123,03 | 119,24 | 122,32 | 1,06% | 114,00 |
| 24.09.2025 | 122,50 | 123,36 | 120,36 | 121,04 | -0,30% | 255,00 |
| 23.09.2025 | 123,53 | 125,03 | 121,15 | 121,40 | -1,51% | 955,00 |
| 22.09.2025 | 127,29 | 127,80 | 122,85 | 123,26 | -2,94% | 393,00 |
| 19.09.2025 | 125,34 | 127,89 | 124,65 | 127,00 | 3,45% | 81,00 |
| 18.09.2025 | 122,46 | 124,55 | 121,73 | 122,76 | 2,66% | 350,00 |
| 17.09.2025 | 119,96 | 121,05 | 116,98 | 119,58 | -0,34% | 80,00 |
| 16.09.2025 | 123,82 | 124,59 | 118,86 | 119,99 | -2,70% | 75,00 |
| 15.09.2025 | 119,55 | 124,84 | 117,34 | 123,32 | 2,37% | 605,00 |
| 12.09.2025 | 130,94 | 134,18 | 118,41 | 120,46 | -7,37% | 296,00 |
| 11.09.2025 | 129,40 | 133,18 | 128,20 | 130,04 | 3,73% | 268,00 |
| 10.09.2025 | 127,14 | 129,56 | 123,74 | 125,36 | 3,91% | 34,00 |
| 09.09.2025 | 119,35 | 121,88 | 118,96 | 120,64 | 1,21% | 211,00 |
| 08.09.2025 | 122,60 | 123,03 | 118,91 | 119,20 | -2,07% | 163,00 |
| 05.09.2025 | 121,96 | 124,08 | 119,41 | 121,72 | 0,93% | 693,00 |
| 04.09.2025 | 117,82 | 122,15 | 117,82 | 120,60 | 2,48% | 80,00 |
| 03.09.2025 | 116,51 | 118,36 | 115,78 | 117,68 | 0,60% | 320,00 |
| 02.09.2025 | 116,21 | 117,31 | 112,66 | 116,98 | 1,44% | 605,00 |
| 01.09.2025 | 116,16 | 116,16 | 114,58 | 115,32 | -1,64% | 10,00 |
| 29.08.2025 | 116,56 | 118,03 | 114,86 | 117,24 | 0,51% | 117,00 |
| 28.08.2025 | 112,70 | 117,14 | 111,12 | 116,64 | 2,01% | 395,00 |
| 27.08.2025 | 115,59 | 116,76 | 114,16 | 114,34 | -0,88% | 823,00 |
| 26.08.2025 | 114,41 | 115,74 | 113,36 | 115,35 | 0,65% | 100,00 |
| 25.08.2025 | 114,10 | 115,03 | 111,53 | 114,61 | 0,79% | 104,00 |
| 22.08.2025 | 113,96 | 115,47 | 111,62 | 113,71 | -0,08% | 920,00 |
| 21.08.2025 | 112,89 | 113,83 | 110,60 | 113,80 | 0,91% | 142,00 |
| 20.08.2025 | 112,59 | 113,49 | 109,41 | 112,77 | -1,04% | 560,00 |
| 19.08.2025 | 118,24 | 118,35 | 113,37 | 113,96 | -3,65% | 689,00 |
| 18.08.2025 | 117,13 | 118,42 | 115,52 | 118,28 | 0,80% | 683,00 |
| 15.08.2025 | 117,29 | 118,34 | 115,42 | 117,34 | 0,19% | 181,00 |
| 14.08.2025 | 117,76 | 118,35 | 113,95 | 117,12 | -0,51% | 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 |
| 08.07.2025 | 85,85 | 88,24 | 85,85 | 87,81 | 1,94% | 51,00 |
| 07.07.2025 | 86,54 | 86,54 | 86,14 | 86,14 | -0,67% | - |
| 04.07.2025 | 86,35 | 86,72 | 86,35 | 86,72 | -0,65% | 11,00 |
| 03.07.2025 | 85,30 | 87,29 | 85,30 | 87,29 | 4,33% | 256,00 |
| 02.07.2025 | 84,30 | 84,99 | 83,67 | 83,67 | 0,82% | 356,00 |
| 01.07.2025 | 86,17 | 86,75 | 82,99 | 82,99 | -4,84% | 180,00 |
| 30.06.2025 | 85,35 | 87,36 | 85,35 | 87,21 | 3,26% | 681,00 |
| 27.06.2025 | 87,30 | 87,64 | 84,46 | 84,46 | -2,81% | 783,00 |
| 26.06.2025 | 82,09 | 86,90 | 82,09 | 86,90 | 5,60% | 237,00 |
| 25.06.2025 | 81,40 | 82,29 | 81,20 | 82,29 | 0,43% | 100,00 |
| 24.06.2025 | 80,85 | 81,94 | 80,57 | 81,94 | 3,28% | 180,00 |
| 23.06.2025 | 73,88 | 79,79 | 73,88 | 79,34 | 6,21% | 366,00 |
| 20.06.2025 | 77,55 | 79,28 | 74,70 | 74,70 | -3,24% | 190,00 |
| 19.06.2025 | 78,07 | 78,07 | 77,20 | 77,20 | -1,86% | 30,00 |
| 18.06.2025 | 78,25 | 79,44 | 78,25 | 78,66 | -0,56% | 313,00 |
| 17.06.2025 | 81,57 | 81,92 | 79,10 | 79,10 | -3,41% | 93,00 |
| 16.06.2025 | 79,13 | 82,24 | 79,13 | 81,89 | 2,36% | 135,00 |
| 13.06.2025 | 81,26 | 81,58 | 80,00 | 80,00 | -3,04% | 959,00 |
| 12.06.2025 | 82,02 | 83,98 | 80,72 | 82,51 | 0,93% | 583,00 |
| 11.06.2025 | 81,08 | 82,03 | 80,90 | 81,75 | -0,10% | 189,00 |
| 10.06.2025 | 84,94 | 85,09 | 81,83 | 81,83 | -3,17% | 87,00 |
| 09.06.2025 | 85,31 | 85,70 | 84,51 | 84,51 | -0,75% | 80,00 |
| 06.06.2025 | 83,13 | 85,15 | 83,13 | 85,15 | 2,65% | 149,00 |
| 05.06.2025 | 83,20 | 84,19 | 82,95 | 82,95 | -0,20% | 842,00 |
| 04.06.2025 | 82,67 | 83,48 | 82,67 | 83,12 | 0,84% | 560,00 |
| 03.06.2025 | 78,01 | 82,43 | 78,01 | 82,43 | 5,90% | 300,00 |
| 02.06.2025 | 75,08 | 77,84 | 75,08 | 77,84 | 3,47% | 110,00 |
| 30.05.2025 | 76,01 | 76,01 | 74,30 | 75,23 | -1,35% | 568,00 |
| 29.05.2025 | 82,16 | 82,90 | 76,17 | 76,26 | -7,11% | 449,00 |