86,640€
-0,25%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 85,84 | 87,74 | 85,71 | 86,86 | 2,41% | 711,00 |
| 27.06.2025 | 87,40 | 87,79 | 84,48 | 84,82 | -2,29% | 808,00 |
| 26.06.2025 | 82,36 | 87,20 | 82,36 | 86,81 | 5,07% | 263,00 |
| 25.06.2025 | 81,80 | 83,35 | 81,32 | 82,62 | 1,01% | 200,00 |
| 24.06.2025 | 80,92 | 82,18 | 79,69 | 81,80 | 2,98% | 280,00 |
| 23.06.2025 | 74,03 | 79,91 | 73,90 | 79,43 | 6,01% | 456,00 |
| 20.06.2025 | 77,96 | 79,27 | 74,34 | 74,93 | -2,94% | 210,00 |
| 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 |
| 25.03.2025 | 81,15 | 81,29 | 80,27 | 81,06 | -0,22% | 232,00 |
| 24.03.2025 | 77,33 | 81,24 | 77,33 | 81,24 | 6,78% | 464,00 |
| 21.03.2025 | 76,08 | 76,08 | 76,08 | 76,08 | -1,13% | - |
| 20.03.2025 | 78,04 | 78,78 | 76,95 | 76,95 | 0,37% | 328,00 |
| 19.03.2025 | 76,81 | 77,53 | 76,67 | 76,67 | -0,54% | 125,00 |
| 18.03.2025 | 78,01 | 78,19 | 76,51 | 77,09 | -1,31% | 1.010,00 |
| 17.03.2025 | 76,95 | 78,81 | 76,25 | 78,11 | 1,69% | 811,00 |
| 14.03.2025 | 74,51 | 77,28 | 74,51 | 76,81 | 4,28% | 458,00 |
| 13.03.2025 | 73,62 | 74,42 | 73,13 | 73,66 | -0,27% | 260,00 |
| 12.03.2025 | 71,05 | 75,39 | 71,05 | 73,86 | 1,72% | 483,00 |
| 11.03.2025 | 72,53 | 73,57 | 71,40 | 72,61 | 2,02% | 757,00 |
| 10.03.2025 | 75,82 | 76,60 | 70,42 | 71,17 | -7,27% | 2.889,00 |
| 07.03.2025 | 78,76 | 79,35 | 74,63 | 76,75 | -1,21% | 1.399,00 |
| 06.03.2025 | 80,89 | 81,21 | 77,69 | 77,69 | -4,25% | 683,00 |
| 05.03.2025 | 82,61 | 82,61 | 79,45 | 81,14 | 1,02% | 274,00 |
| 04.03.2025 | 81,74 | 81,74 | 77,74 | 80,32 | -1,64% | 3.079,00 |
| 03.03.2025 | 90,26 | 90,44 | 81,66 | 81,66 | -6,94% | 510,00 |
| 28.02.2025 | 87,95 | 88,62 | 87,12 | 87,75 | -0,83% | 893,00 |
| 27.02.2025 | 92,71 | 96,14 | 88,48 | 88,48 | -4,31% | 440,00 |
| 26.02.2025 | 88,92 | 92,97 | 88,92 | 92,47 | 4,25% | 1.728,00 |
| 25.02.2025 | 88,22 | 89,26 | 85,81 | 88,70 | 0,57% | 940,00 |
| 24.02.2025 | 94,16 | 95,77 | 87,80 | 88,20 | -6,51% | 3.295,00 |
| 21.02.2025 | 98,37 | 100,28 | 94,05 | 94,34 | -3,39% | 510,00 |
| 20.02.2025 | 100,20 | 100,56 | 96,09 | 97,65 | -0,76% | 737,00 |
| 19.02.2025 | 102,98 | 102,98 | 97,11 | 98,40 | -6,68% | 2.405,00 |
| 18.02.2025 | 105,00 | 106,00 | 104,18 | 105,44 | 1,19% | 937,00 |
| 17.02.2025 | 102,70 | 105,38 | 102,70 | 104,20 | 2,22% | 719,00 |
| 14.02.2025 | 104,92 | 105,48 | 101,88 | 101,94 | -2,75% | 736,00 |
| 13.02.2025 | 106,78 | 107,06 | 104,10 | 104,82 | -0,91% | 96,00 |
| 12.02.2025 | 109,50 | 109,50 | 105,78 | 105,78 | -6,04% | 286,00 |
| 11.02.2025 | 115,80 | 115,80 | 112,58 | 112,58 | -3,18% | 60,00 |
| 10.02.2025 | 116,00 | 117,44 | 115,50 | 116,28 | 1,89% | 441,00 |
| 07.02.2025 | 111,02 | 115,64 | 111,02 | 114,12 | 3,13% | 297,00 |
| 06.02.2025 | 111,52 | 112,54 | 110,54 | 110,66 | -0,23% | 176,00 |