161,610€
2,47%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 158,85 | 165,31 | 157,28 | 161,45 | 1,84% | 2.542,00 |
| 08.07.2026 | 144,96 | 158,57 | 140,35 | 158,53 | 9,48% | 2.218,00 |
| 07.07.2026 | 149,63 | 151,14 | 142,27 | 144,80 | -4,37% | 1.151,00 |
| 06.07.2026 | 142,10 | 155,19 | 141,52 | 151,42 | 5,96% | 1.447,00 |
| 03.07.2026 | 140,85 | 143,70 | 140,81 | 142,90 | 2,05% | 213,00 |
| 02.07.2026 | 146,29 | 146,80 | 137,05 | 140,03 | -4,38% | 85,00 |
| 01.07.2026 | 148,91 | 149,55 | 142,57 | 146,44 | -1,55% | 2.956,00 |
| 30.06.2026 | 144,70 | 151,05 | 143,15 | 148,75 | 3,57% | 4.959,00 |
| 29.06.2026 | 139,67 | 144,95 | 136,12 | 143,62 | 3,92% | - |
| 26.06.2026 | 143,00 | 144,50 | 135,92 | 138,20 | -5,04% | 560,00 |
| 25.06.2026 | 146,49 | 149,54 | 140,63 | 145,53 | 2,12% | 508,00 |
| 24.06.2026 | 143,05 | 146,08 | 141,67 | 142,51 | -0,11% | 286,00 |
| 23.06.2026 | 147,50 | 148,35 | 140,06 | 142,67 | -6,68% | 2.510,00 |
| 22.06.2026 | 148,56 | 153,35 | 145,74 | 152,88 | 2,59% | 1.990,00 |
| 19.06.2026 | 148,90 | 149,59 | 148,61 | 149,02 | 0,84% | 2.093,00 |
| 18.06.2026 | 145,06 | 149,74 | 144,97 | 147,78 | 2,98% | 1.842,00 |
| 17.06.2026 | 145,64 | 147,66 | 142,06 | 143,51 | -0,88% | 330,00 |
| 16.06.2026 | 145,58 | 147,54 | 143,77 | 144,78 | -0,84% | 2.294,00 |
| 15.06.2026 | 144,05 | 146,08 | 140,94 | 146,00 | 3,49% | 2.512,00 |
| 12.06.2026 | 136,37 | 142,74 | 134,07 | 141,07 | 4,45% | 6.312,00 |
| 11.06.2026 | 132,10 | 136,12 | 130,59 | 135,06 | 2,79% | 384,00 |
| 10.06.2026 | 130,15 | 134,01 | 127,31 | 131,40 | -0,17% | - |
| 09.06.2026 | 136,02 | 137,56 | 126,58 | 131,62 | -2,53% | 1.066,00 |
| 08.06.2026 | 133,00 | 137,58 | 132,00 | 135,04 | 0,73% | 126,00 |
| 05.06.2026 | 140,92 | 141,00 | 132,78 | 134,06 | -6,28% | 235,00 |
| 04.06.2026 | 145,48 | 145,48 | 136,66 | 143,04 | -5,13% | 2.835,00 |
| 03.06.2026 | 151,50 | 152,80 | 146,34 | 150,78 | -0,15% | 2.670,00 |
| 02.06.2026 | 145,38 | 151,50 | 145,24 | 151,00 | 2,60% | 609,00 |
| 01.06.2026 | 138,18 | 147,88 | 137,98 | 147,18 | 7,71% | 5.219,00 |
| 29.05.2026 | 135,46 | 137,86 | 133,98 | 136,64 | 2,63% | 964,00 |
| 28.05.2026 | 131,74 | 134,04 | 130,52 | 133,14 | 0,62% | 1.019,00 |
| 27.05.2026 | 136,22 | 137,56 | 132,32 | 132,32 | -2,86% | 426,00 |
| 26.05.2026 | 134,50 | 137,44 | 133,56 | 136,22 | -0,45% | 546,00 |
| 25.05.2026 | 133,84 | 138,46 | 133,02 | 136,84 | 3,40% | 496,00 |
| 22.05.2026 | 129,40 | 132,72 | 128,76 | 132,34 | 3,47% | 1.788,00 |
| 21.05.2026 | 121,00 | 127,90 | 119,20 | 127,90 | 6,57% | 403,00 |
| 20.05.2026 | 122,66 | 123,24 | 119,70 | 120,02 | -1,15% | 110,00 |
| 19.05.2026 | 121,12 | 121,98 | 118,20 | 121,42 | -0,02% | 558,00 |
| 18.05.2026 | 121,02 | 123,60 | 119,30 | 121,44 | -0,52% | 1.658,00 |
| 15.05.2026 | 124,00 | 126,84 | 122,08 | 122,08 | -3,20% | 668,00 |
| 14.05.2026 | 122,02 | 126,12 | 121,02 | 126,12 | 5,33% | 1.298,00 |
| 13.05.2026 | 121,72 | 125,12 | 119,74 | 119,74 | -0,33% | 553,00 |
| 12.05.2026 | 115,02 | 120,38 | 114,56 | 120,14 | 3,75% | 2.181,00 |
| 11.05.2026 | 120,22 | 120,76 | 115,00 | 115,80 | -3,55% | 402,00 |
| 08.05.2026 | 121,80 | 122,20 | 117,82 | 120,06 | 0,10% | 912,00 |
| 07.05.2026 | 125,40 | 127,18 | 119,00 | 119,94 | -3,99% | 1.274,00 |
| 06.05.2026 | 128,80 | 134,96 | 119,94 | 124,92 | -14,31% | 4.719,00 |
| 05.05.2026 | 148,92 | 149,40 | 145,76 | 145,78 | -1,42% | 320,00 |
| 04.05.2026 | 148,88 | 151,42 | 147,36 | 147,88 | 0,50% | 296,00 |
| 30.04.2026 | 146,22 | 148,22 | 143,52 | 147,14 | 2,25% | 262,00 |
| 29.04.2026 | 141,70 | 144,00 | 140,16 | 143,90 | 2,11% | 792,00 |
| 28.04.2026 | 145,62 | 146,20 | 138,94 | 140,92 | -4,18% | 572,00 |
| 27.04.2026 | 150,52 | 151,40 | 145,28 | 147,06 | -2,32% | 756,00 |
| 24.04.2026 | 147,98 | 153,22 | 147,98 | 150,56 | 2,14% | 129,00 |
| 23.04.2026 | 150,30 | 151,58 | 145,24 | 147,40 | -2,72% | 1.407,00 |
| 22.04.2026 | 148,78 | 151,76 | 146,92 | 151,52 | 2,93% | 365,00 |
| 21.04.2026 | 141,98 | 147,54 | 141,98 | 147,20 | 3,66% | 432,00 |
| 20.04.2026 | 138,20 | 142,00 | 137,30 | 142,00 | 1,62% | 323,00 |
| 17.04.2026 | 136,82 | 140,04 | 135,64 | 139,74 | 2,86% | 466,00 |
| 16.04.2026 | 130,64 | 135,86 | 130,52 | 135,86 | 4,14% | 139,00 |
| 15.04.2026 | 130,50 | 132,98 | 127,54 | 130,46 | -0,43% | 469,00 |
| 14.04.2026 | 129,80 | 131,56 | 128,12 | 131,02 | 1,47% | 436,00 |
| 13.04.2026 | 123,68 | 129,26 | 123,06 | 129,12 | 2,46% | 766,00 |
| 10.04.2026 | 124,64 | 127,02 | 124,10 | 126,02 | 1,07% | 1.900,00 |
| 09.04.2026 | 123,68 | 124,68 | 121,00 | 124,68 | 0,69% | 526,00 |
| 08.04.2026 | 120,24 | 124,92 | 119,22 | 123,82 | 7,61% | 250,00 |
| 07.04.2026 | 108,78 | 115,06 | 108,26 | 115,06 | 5,29% | 197,00 |
| 02.04.2026 | 105,50 | 110,08 | 103,50 | 109,28 | 1,50% | 307,00 |
| 01.04.2026 | 106,58 | 109,38 | 106,54 | 107,66 | 1,36% | 215,00 |
| 31.03.2026 | 101,50 | 106,42 | 101,26 | 106,22 | 4,63% | 470,00 |
| 30.03.2026 | 104,02 | 107,02 | 100,88 | 101,52 | -2,68% | 820,00 |
| 27.03.2026 | 107,38 | 107,60 | 103,00 | 104,32 | -3,01% | 305,00 |
| 26.03.2026 | 116,08 | 116,14 | 106,20 | 107,56 | -7,59% | 826,00 |
| 25.03.2026 | 114,02 | 116,54 | 113,20 | 116,40 | 2,45% | 854,00 |
| 24.03.2026 | 116,88 | 117,30 | 111,82 | 113,62 | -2,79% | 1.240,00 |
| 23.03.2026 | 109,70 | 118,62 | 109,70 | 116,88 | 3,00% | 812,00 |
| 20.03.2026 | 117,72 | 117,84 | 111,84 | 113,48 | -3,47% | 70,00 |
| 19.03.2026 | 117,46 | 118,34 | 115,80 | 117,56 | -0,68% | 72,00 |
| 18.03.2026 | 116,22 | 119,20 | 115,52 | 118,36 | 2,64% | 142,00 |
| 17.03.2026 | 117,52 | 118,54 | 114,86 | 115,32 | -1,87% | 1.285,00 |
| 16.03.2026 | 117,52 | 118,44 | 115,04 | 117,52 | 0,55% | 1.130,00 |
| 13.03.2026 | 116,52 | 119,32 | 114,34 | 116,88 | 0,22% | 2.109,00 |
| 12.03.2026 | 118,56 | 119,16 | 116,18 | 116,62 | -2,69% | 52,00 |
| 11.03.2026 | 119,90 | 120,96 | 118,90 | 119,84 | -0,65% | 175,00 |
| 10.03.2026 | 117,06 | 121,12 | 116,66 | 120,62 | 3,57% | 10,00 |
| 09.03.2026 | 112,64 | 117,56 | 110,32 | 116,46 | 1,78% | 352,00 |
| 06.03.2026 | 119,46 | 120,08 | 114,42 | 114,42 | -4,32% | 44,00 |
| 05.03.2026 | 116,02 | 119,58 | 115,40 | 119,58 | 3,53% | 158,00 |
| 04.03.2026 | 106,20 | 115,84 | 105,50 | 115,50 | 7,76% | 270,00 |
| 03.03.2026 | 109,18 | 109,18 | 106,24 | 107,18 | -2,53% | 178,00 |
| 02.03.2026 | 108,60 | 111,26 | 108,48 | 109,96 | -2,15% | 140,00 |
| 27.02.2026 | 108,82 | 112,38 | 107,64 | 112,38 | 2,03% | 252,00 |
| 26.02.2026 | 112,00 | 112,52 | 107,72 | 110,14 | -1,84% | 247,00 |
| 25.02.2026 | 109,36 | 113,02 | 109,36 | 112,20 | 2,95% | 273,00 |
| 24.02.2026 | 108,80 | 110,12 | 107,30 | 108,98 | 1,06% | 60,00 |
| 23.02.2026 | 109,90 | 112,24 | 107,08 | 107,84 | -4,18% | 3.254,00 |
| 20.02.2026 | 116,52 | 116,94 | 112,54 | 112,54 | -3,13% | 20,00 |
| 19.02.2026 | 118,34 | 118,70 | 115,02 | 116,18 | -1,83% | 534,00 |
| 18.02.2026 | 116,50 | 119,56 | 116,08 | 118,34 | -1,43% | 508,00 |
| 17.02.2026 | 119,68 | 121,22 | 118,00 | 120,06 | 0,12% | 450,00 |