173,620€
-0,34%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 175,96 | 177,36 | 171,61 | 173,62 | -0,12% | 6.717,00 |
| 17.09.2026 | 173,88 | 178,35 | 172,18 | 173,82 | 0,90% | 361,00 |
| 16.09.2026 | 167,57 | 173,98 | 167,57 | 172,27 | 3,11% | 472,00 |
| 15.09.2026 | 163,50 | 168,55 | 162,35 | 167,07 | 2,72% | 880,00 |
| 14.09.2026 | 168,34 | 168,69 | 161,46 | 162,65 | -5,47% | 3.183,00 |
| 11.09.2026 | 163,37 | 172,46 | 163,28 | 172,06 | 5,69% | 147,00 |
| 10.09.2026 | 166,43 | 166,49 | 161,85 | 162,79 | -1,83% | 3.452,00 |
| 09.09.2026 | 168,55 | 169,54 | 165,16 | 165,83 | -1,16% | 3.831,00 |
| 08.09.2026 | 169,25 | 172,46 | 167,55 | 167,78 | -2,44% | 516,00 |
| 07.09.2026 | 166,55 | 172,69 | 165,91 | 171,97 | 3,07% | - |
| 04.09.2026 | 165,81 | 169,48 | 164,55 | 166,84 | 1,34% | 2.700,00 |
| 03.09.2026 | 160,54 | 165,19 | 156,13 | 164,63 | 2,51% | 2.336,00 |
| 02.09.2026 | 162,95 | 163,87 | 158,89 | 160,60 | -1,61% | - |
| 01.09.2026 | 169,36 | 170,94 | 162,74 | 163,23 | -3,13% | - |
| 31.08.2026 | 167,98 | 170,46 | 167,19 | 168,50 | -0,08% | 4.196,00 |
| 28.08.2026 | 171,79 | 172,29 | 168,03 | 168,63 | -2,29% | 378,00 |
| 27.08.2026 | 175,58 | 177,34 | 171,05 | 172,59 | -0,55% | 3.845,00 |
| 26.08.2026 | 163,92 | 174,51 | 162,46 | 173,55 | 6,11% | 1.120,00 |
| 25.08.2026 | 162,44 | 165,44 | 161,12 | 163,55 | 1,36% | 48,00 |
| 24.08.2026 | 159,88 | 162,96 | 157,99 | 161,36 | -0,22% | 3.795,00 |
| 21.08.2026 | 157,41 | 163,01 | 156,50 | 161,72 | 2,80% | 3.651,00 |
| 20.08.2026 | 161,24 | 162,84 | 157,26 | 157,32 | -1,47% | 1.455,00 |
| 19.08.2026 | 165,41 | 168,26 | 158,27 | 159,66 | -3,92% | 339,00 |
| 18.08.2026 | 171,00 | 171,43 | 163,82 | 166,18 | -4,65% | 2.172,00 |
| 17.08.2026 | 172,53 | 174,92 | 171,22 | 174,29 | 1,41% | 946,00 |
| 14.08.2026 | 176,47 | 177,36 | 171,24 | 171,87 | -2,77% | 203,00 |
| 13.08.2026 | 182,36 | 182,65 | 176,59 | 176,76 | -3,27% | 1.073,00 |
| 12.08.2026 | 172,31 | 183,43 | 172,11 | 182,73 | 6,62% | 4.117,00 |
| 11.08.2026 | 166,47 | 172,32 | 164,92 | 171,38 | 3,30% | 560,00 |
| 10.08.2026 | 164,63 | 169,48 | 162,12 | 165,91 | 1,69% | 4.325,00 |
| 07.08.2026 | 167,03 | 171,35 | 162,31 | 163,16 | -2,18% | 13.920,00 |
| 06.08.2026 | 170,26 | 171,62 | 164,31 | 166,79 | -2,31% | 255,00 |
| 05.08.2026 | 186,34 | 192,75 | 165,50 | 170,74 | 2,58% | 2.440,00 |
| 04.08.2026 | 161,53 | 168,70 | 161,43 | 166,44 | 3,58% | 8.610,00 |
| 03.08.2026 | 158,11 | 162,03 | 150,21 | 160,69 | 2,79% | 1.172,00 |
| 31.07.2026 | 151,55 | 159,59 | 150,57 | 156,33 | 5,41% | 4.276,00 |
| 30.07.2026 | 139,33 | 148,94 | 138,93 | 148,30 | 7,60% | 1.086,00 |
| 29.07.2026 | 146,57 | 150,05 | 137,68 | 137,82 | -7,09% | 3.256,00 |
| 28.07.2026 | 147,47 | 149,16 | 140,18 | 148,34 | -0,99% | 3.831,00 |
| 27.07.2026 | 155,23 | 157,25 | 145,92 | 149,82 | -2,14% | 325,00 |
| 24.07.2026 | 154,23 | 155,98 | 150,38 | 153,09 | -1,35% | 1.245,00 |
| 23.07.2026 | 153,65 | 157,64 | 151,31 | 155,18 | 1,24% | 1.840,00 |
| 22.07.2026 | 152,30 | 154,62 | 149,22 | 153,28 | 0,14% | 2.389,00 |
| 21.07.2026 | 150,59 | 155,80 | 150,52 | 153,07 | 3,50% | 1.937,00 |
| 20.07.2026 | 147,25 | 151,09 | 147,21 | 147,90 | 0,37% | 4.551,00 |
| 17.07.2026 | 142,93 | 149,83 | 137,66 | 147,35 | 0,06% | 2.592,00 |
| 16.07.2026 | 149,97 | 150,19 | 143,39 | 147,26 | -1,72% | 4.175,00 |
| 15.07.2026 | 161,07 | 162,87 | 145,67 | 149,84 | -6,24% | 1.565,00 |
| 14.07.2026 | 159,47 | 162,13 | 157,63 | 159,82 | 0,45% | 1.208,00 |
| 13.07.2026 | 164,71 | 166,11 | 158,63 | 159,10 | -2,83% | 1.339,00 |
| 10.07.2026 | 161,35 | 164,27 | 160,01 | 163,74 | 1,35% | 3.225,00 |
| 09.07.2026 | 158,85 | 165,31 | 157,28 | 161,56 | 1,91% | 3.262,00 |
| 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 |