116,800€
-0,88%
Echtzeit-Aktienkurs Arista Networks Inc
Bid:
Ask:
Aktienkurse zur Arista Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 81,60 | 82,60 | 81,60 | 82,10 | 1,02% | 603,00 |
| 27.05.2025 | 81,18 | 83,39 | 81,18 | 81,27 | 0,32% | 180,00 |
| 26.05.2025 | 80,51 | 82,19 | 80,51 | 81,01 | 1,24% | 30,00 |
| 23.05.2025 | 81,40 | 81,40 | 78,14 | 80,02 | -2,51% | 295,00 |
| 22.05.2025 | 81,01 | 82,43 | 81,01 | 82,08 | 0,39% | 45,00 |
| 21.05.2025 | 83,60 | 83,60 | 81,76 | 81,76 | -3,24% | 330,00 |
| 20.05.2025 | 85,89 | 86,45 | 84,43 | 84,50 | -1,42% | 573,00 |
| 19.05.2025 | 84,27 | 85,72 | 82,83 | 85,72 | -0,66% | 262,00 |
| 16.05.2025 | 85,33 | 86,29 | 85,33 | 86,29 | 0,86% | 100,00 |
| 15.05.2025 | 87,01 | 87,49 | 85,55 | 85,55 | -1,86% | 173,00 |
| 14.05.2025 | 87,11 | 89,61 | 86,80 | 87,17 | 5,24% | 1.642,00 |
| 13.05.2025 | 82,47 | 83,26 | 82,21 | 82,83 | -0,04% | 914,00 |
| 12.05.2025 | 80,00 | 83,99 | 80,00 | 82,86 | 8,24% | 607,00 |
| 09.05.2025 | 77,82 | 78,74 | 76,55 | 76,55 | -1,83% | 500,00 |
| 08.05.2025 | 77,20 | 78,77 | 77,20 | 77,98 | 3,24% | 164,00 |
| 07.05.2025 | 77,01 | 77,01 | 73,96 | 75,53 | -5,93% | 585,00 |
| 06.05.2025 | 79,02 | 80,29 | 78,81 | 80,29 | 0,14% | 313,00 |
| 05.05.2025 | 79,80 | 80,34 | 78,78 | 80,18 | -0,83% | 83,00 |
| 02.05.2025 | 77,06 | 81,04 | 77,06 | 80,85 | 12,73% | 179,00 |
| 30.04.2025 | 69,81 | 71,72 | 68,46 | 71,72 | 1,06% | 695,00 |
| 29.04.2025 | 68,51 | 71,14 | 68,51 | 70,97 | 3,39% | 131,00 |
| 28.04.2025 | 69,30 | 69,46 | 67,87 | 68,64 | 0,29% | 943,00 |
| 25.04.2025 | 67,44 | 68,74 | 66,68 | 68,44 | 3,84% | 666,00 |
| 24.04.2025 | 62,79 | 66,61 | 61,65 | 65,91 | 5,93% | 375,00 |
| 23.04.2025 | 62,70 | 64,32 | 62,22 | 62,22 | 3,39% | 1.107,00 |
| 22.04.2025 | 59,00 | 60,18 | 58,76 | 60,18 | -3,77% | 446,00 |
| 17.04.2025 | 63,54 | 63,92 | 62,54 | 62,54 | 0,50% | 200,00 |
| 16.04.2025 | 63,19 | 63,33 | 60,80 | 62,23 | -3,79% | 150,00 |
| 15.04.2025 | 64,41 | 65,17 | 64,41 | 64,68 | -0,51% | 260,00 |
| 14.04.2025 | 66,55 | 67,78 | 65,01 | 65,01 | 1,69% | 169,00 |
| 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 |