239,075€
-0,96%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 241,13 | 241,23 | 235,88 | 239,98 | -0,72% | 16,00 |
| 18.04.2024 | 244,08 | 246,00 | 236,93 | 241,73 | -0,51% | 296,00 |
| 17.04.2024 | 247,93 | 248,68 | 241,43 | 242,98 | -1,80% | 432,00 |
| 16.04.2024 | 246,23 | 251,18 | 241,98 | 247,43 | -0,08% | 119,00 |
| 15.04.2024 | 254,13 | 259,98 | 246,73 | 247,63 | -2,92% | 383,00 |
| 12.04.2024 | 276,95 | 279,10 | 252,18 | 255,08 | -8,01% | 477,00 |
| 11.04.2024 | 268,40 | 277,38 | 267,27 | 277,30 | 3,36% | 368,00 |
| 10.04.2024 | 272,00 | 274,00 | 265,17 | 268,27 | -1,03% | 83,00 |
| 09.04.2024 | 274,42 | 275,75 | 264,08 | 271,08 | -1,10% | - |
| 08.04.2024 | 274,67 | 275,67 | 270,75 | 274,10 | -0,20% | 268,00 |
| 05.04.2024 | 267,70 | 275,20 | 266,70 | 274,65 | 3,11% | 11,00 |
| 04.04.2024 | 275,85 | 279,35 | 266,17 | 266,38 | -3,46% | 577,00 |
| 03.04.2024 | 269,33 | 278,35 | 266,98 | 275,92 | 2,14% | 22,00 |
| 02.04.2024 | 279,00 | 280,98 | 263,92 | 270,15 | 0,67% | 188,00 |
| 28.03.2024 | 266,35 | 271,15 | 264,80 | 268,35 | 1,26% | 153,00 |
| 27.03.2024 | 275,15 | 277,15 | 262,65 | 265,00 | -3,79% | 384,00 |
| 26.03.2024 | 282,05 | 284,60 | 273,70 | 275,45 | -2,62% | 31,00 |
| 25.03.2024 | 282,60 | 284,35 | 277,45 | 282,85 | -0,84% | 225,00 |
| 22.03.2024 | 281,45 | 285,25 | 279,10 | 285,25 | 2,17% | 260,00 |
| 21.03.2024 | 273,90 | 281,75 | 271,15 | 279,20 | 3,03% | 356,00 |
| 20.03.2024 | 263,40 | 271,00 | 263,40 | 271,00 | 3,12% | 30,00 |
| 19.03.2024 | 265,80 | 265,80 | 259,90 | 262,80 | -1,05% | 439,00 |
| 18.03.2024 | 255,80 | 265,60 | 255,80 | 265,60 | 4,03% | 236,00 |
| 15.03.2024 | 257,00 | 262,00 | 255,00 | 255,30 | -2,45% | 613,00 |
| 14.03.2024 | 256,30 | 261,70 | 256,30 | 261,70 | 2,43% | 24,00 |
| 13.03.2024 | 257,70 | 258,70 | 255,00 | 255,50 | -0,66% | 24,00 |
| 12.03.2024 | 248,50 | 257,20 | 248,50 | 257,20 | 4,21% | 479,00 |
| 11.03.2024 | 248,60 | 249,90 | 245,10 | 246,80 | -1,67% | 85,00 |
| 08.03.2024 | 259,10 | 264,00 | 250,10 | 251,00 | -3,65% | 246,00 |
| 07.03.2024 | 261,10 | 263,90 | 260,50 | 260,50 | -0,15% | 100,00 |
| 06.03.2024 | 257,10 | 262,70 | 257,10 | 260,90 | 1,95% | 889,00 |
| 05.03.2024 | 263,60 | 264,90 | 255,70 | 255,90 | -3,47% | 166,00 |
| 04.03.2024 | 266,90 | 268,30 | 265,10 | 265,10 | 0,04% | 381,00 |
| 01.03.2024 | 256,60 | 266,30 | 256,60 | 265,00 | 4,74% | 644,00 |
| 29.02.2024 | 249,30 | 253,00 | 249,30 | 253,00 | 0,24% | 8,00 |
| 28.02.2024 | 250,70 | 254,00 | 248,90 | 252,40 | 0,32% | 111,00 |
| 27.02.2024 | 250,90 | 254,30 | 250,90 | 251,60 | -0,91% | 525,00 |
| 26.02.2024 | 245,80 | 256,60 | 245,80 | 253,90 | 2,17% | 437,00 |
| 23.02.2024 | 247,60 | 249,90 | 247,60 | 248,50 | 1,47% | 60,00 |
| 22.02.2024 | 240,90 | 247,70 | 240,80 | 244,90 | 4,66% | 825,00 |
| 21.02.2024 | 238,10 | 238,10 | 234,00 | 234,00 | -2,17% | 357,00 |
| 20.02.2024 | 243,10 | 243,10 | 234,00 | 239,20 | -2,65% | 1.213,00 |
| 19.02.2024 | 243,30 | 245,70 | 243,10 | 245,70 | 1,07% | 344,00 |
| 16.02.2024 | 247,60 | 251,40 | 243,10 | 243,10 | -1,46% | 176,00 |
| 15.02.2024 | 246,60 | 248,30 | 242,20 | 246,70 | -0,24% | 277,00 |
| 14.02.2024 | 247,30 | 252,80 | 247,00 | 247,30 | -1,55% | 460,00 |
| 13.02.2024 | 245,20 | 251,70 | 238,60 | 251,20 | -4,01% | 1.710,00 |
| 12.02.2024 | 269,20 | 273,70 | 261,60 | 261,70 | 1,16% | 2.879,00 |
| 09.02.2024 | 259,40 | 265,90 | 258,70 | 258,70 | 1,05% | 1.423,00 |
| 08.02.2024 | 248,90 | 258,10 | 248,90 | 256,00 | 3,06% | 202,00 |
| 07.02.2024 | 246,00 | 249,60 | 246,00 | 248,40 | 1,26% | 110,00 |
| 06.02.2024 | 253,40 | 259,10 | 245,30 | 245,30 | -3,04% | 351,00 |
| 05.02.2024 | 253,20 | 260,10 | 252,00 | 253,00 | -0,35% | 311,00 |
| 02.02.2024 | 249,00 | 253,90 | 249,00 | 253,90 | 5,18% | 241,00 |
| 01.02.2024 | 238,60 | 243,00 | 238,60 | 241,40 | 0,96% | 169,00 |
| 31.01.2024 | 247,60 | 247,60 | 238,10 | 239,10 | -5,04% | 139,00 |
| 30.01.2024 | 249,60 | 252,40 | 249,60 | 251,80 | 1,57% | 35,00 |
| 29.01.2024 | 243,30 | 247,90 | 243,30 | 247,90 | 0,81% | 66,00 |
| 26.01.2024 | 240,90 | 245,90 | 240,40 | 245,90 | 1,07% | 115,00 |
| 25.01.2024 | 241,70 | 248,10 | 240,50 | 243,30 | 1,25% | 201,00 |
| 24.01.2024 | 240,20 | 244,30 | 240,20 | 240,30 | -3,42% | 105,00 |
| 23.01.2024 | 244,40 | 248,80 | 244,20 | 248,80 | 1,06% | 263,00 |
| 22.01.2024 | 243,90 | 247,70 | 243,80 | 246,20 | 1,74% | 216,00 |
| 19.01.2024 | 237,30 | 242,00 | 237,30 | 242,00 | 2,02% | 192,00 |
| 18.01.2024 | 228,10 | 237,20 | 228,10 | 237,20 | 2,24% | 106,00 |
| 17.01.2024 | 231,20 | 232,00 | 231,20 | 232,00 | -0,90% | 40,00 |
| 16.01.2024 | 230,70 | 234,10 | 230,70 | 234,10 | 1,21% | 67,00 |
| 15.01.2024 | 229,60 | 231,30 | 229,60 | 231,30 | 0,65% | 20,00 |
| 12.01.2024 | 228,10 | 229,80 | 228,10 | 229,80 | 0,66% | 9,00 |
| 11.01.2024 | 228,00 | 229,50 | 228,00 | 228,30 | 0,09% | 175,00 |
| 10.01.2024 | 223,10 | 228,10 | 223,10 | 228,10 | 1,56% | 20,00 |
| 09.01.2024 | 223,30 | 224,60 | 223,00 | 224,60 | 1,72% | 27,00 |
| 08.01.2024 | 210,00 | 222,30 | 210,00 | 220,80 | 5,09% | 45,00 |
| 05.01.2024 | 210,30 | 210,40 | 210,10 | 210,10 | 0,24% | 53,00 |
| 04.01.2024 | 209,60 | 209,60 | 209,60 | 209,60 | -0,10% | - |
| 03.01.2024 | 210,60 | 210,60 | 209,80 | 209,80 | -0,10% | 15,00 |
| 02.01.2024 | 213,10 | 215,20 | 210,00 | 210,00 | -1,55% | 67,00 |
| 29.12.2023 | 213,30 | 213,30 | 213,30 | 213,30 | 0,23% | - |
| 28.12.2023 | 212,80 | 212,80 | 212,80 | 212,80 | -1,66% | - |
| 27.12.2023 | 215,10 | 216,40 | 215,10 | 216,40 | -0,64% | 20,00 |
| 22.12.2023 | 212,60 | 217,80 | 212,60 | 217,80 | 1,40% | 60,00 |
| 21.12.2023 | 212,60 | 214,80 | 212,60 | 214,80 | -0,46% | 12,00 |
| 20.12.2023 | 215,10 | 215,80 | 214,10 | 215,80 | 0,05% | 35,00 |
| 19.12.2023 | 217,80 | 219,10 | 215,70 | 215,70 | -1,28% | 81,00 |
| 18.12.2023 | 218,50 | 218,50 | 217,80 | 218,50 | 1,11% | 140,00 |
| 15.12.2023 | 209,70 | 216,10 | 209,70 | 216,10 | 4,04% | 100,00 |
| 14.12.2023 | 210,10 | 212,10 | 207,70 | 207,70 | -2,12% | 107,00 |
| 13.12.2023 | 212,60 | 215,00 | 212,20 | 212,20 | -0,24% | 650,00 |
| 12.12.2023 | 209,40 | 212,70 | 209,40 | 212,70 | 1,00% | 150,00 |
| 11.12.2023 | 207,20 | 210,70 | 207,10 | 210,60 | 1,74% | 163,00 |
| 08.12.2023 | 198,65 | 207,00 | 198,65 | 207,00 | 4,60% | 36,00 |
| 07.12.2023 | 198,50 | 198,50 | 196,75 | 197,90 | -0,70% | 57,00 |
| 06.12.2023 | 199,35 | 202,80 | 199,30 | 199,30 | 0,81% | 66,00 |
| 05.12.2023 | 197,15 | 199,10 | 197,15 | 197,70 | 0,38% | 164,00 |
| 04.12.2023 | 198,05 | 198,75 | 196,15 | 196,95 | -1,23% | 68,00 |
| 01.12.2023 | 200,20 | 200,20 | 199,25 | 199,40 | 0,05% | 34,00 |
| 30.11.2023 | 199,55 | 199,55 | 199,30 | 199,30 | 0,05% | 5,00 |
| 29.11.2023 | 196,85 | 202,00 | 196,85 | 199,20 | 1,07% | 150,00 |
| 28.11.2023 | 198,85 | 203,00 | 197,10 | 197,10 | -1,15% | 239,00 |
| 24.11.2023 | 198,75 | 200,40 | 198,75 | 199,40 | 0,40% | 110,00 |