111,340€
-0,07%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 111,02 | 111,75 | 110,85 | 111,31 | -0,04% | 832,00 |
| 07.01.2026 | 113,14 | 113,50 | 110,16 | 111,35 | -2,05% | 4.960,00 |
| 06.01.2026 | 117,08 | 118,86 | 113,34 | 113,68 | -2,99% | 596,00 |
| 05.01.2026 | 117,36 | 120,95 | 115,14 | 117,18 | 2,81% | 862,00 |
| 02.01.2026 | 113,50 | 115,89 | 112,82 | 113,98 | 0,11% | 908,00 |
| 30.12.2025 | 114,35 | 114,66 | 113,86 | 113,86 | 0,44% | - |
| 29.12.2025 | 112,19 | 114,76 | 110,47 | 113,36 | 2,37% | 9,00 |
| 23.12.2025 | 110,78 | 111,86 | 109,94 | 110,74 | -0,98% | 64,00 |
| 22.12.2025 | 112,65 | 113,71 | 110,81 | 111,84 | 0,99% | 301,00 |
| 19.12.2025 | 106,39 | 113,07 | 106,02 | 110,74 | 2,73% | 766,00 |
| 18.12.2025 | 104,44 | 108,47 | 104,38 | 107,80 | 4,11% | 15,00 |
| 17.12.2025 | 107,63 | 109,27 | 103,54 | 103,54 | -3,22% | 74,00 |
| 16.12.2025 | 106,32 | 108,36 | 105,48 | 106,98 | -0,52% | 10,00 |
| 15.12.2025 | 106,45 | 108,53 | 105,22 | 107,54 | 1,03% | - |
| 12.12.2025 | 114,48 | 115,40 | 105,88 | 106,44 | -8,56% | 55,00 |
| 11.12.2025 | 111,19 | 117,04 | 109,73 | 116,40 | 2,31% | 56,00 |
| 10.12.2025 | 112,25 | 115,50 | 111,53 | 113,77 | 2,05% | 155,00 |
| 09.12.2025 | 110,69 | 112,35 | 109,41 | 111,48 | -1,76% | 28,00 |
| 08.12.2025 | 111,33 | 114,87 | 110,15 | 113,48 | 3,39% | 20,00 |
| 05.12.2025 | 110,53 | 111,91 | 108,77 | 109,76 | -0,31% | 141,00 |
| 04.12.2025 | 109,78 | 112,08 | 108,48 | 110,10 | 0,25% | 25,00 |
| 03.12.2025 | 109,95 | 110,14 | 106,18 | 109,82 | 0,11% | 18,00 |
| 02.12.2025 | 110,28 | 112,70 | 108,81 | 109,70 | -0,63% | 182,00 |
| 01.12.2025 | 111,69 | 112,22 | 108,39 | 110,40 | -1,50% | 260,00 |
| 28.11.2025 | 112,00 | 113,34 | 110,51 | 112,08 | 0,81% | 138,00 |
| 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% | 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 |