132,760€
3,80%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 129,00 | 132,94 | 128,53 | 132,64 | 3,73% | 9.641,00 |
| 21.05.2026 | 121,31 | 128,14 | 119,21 | 127,87 | 5,86% | 1.581,00 |
| 20.05.2026 | 122,24 | 123,48 | 119,77 | 120,79 | -0,98% | 1.442,00 |
| 19.05.2026 | 121,29 | 122,55 | 118,16 | 121,98 | 0,33% | 2.564,00 |
| 18.05.2026 | 121,59 | 123,72 | 119,13 | 121,58 | -0,49% | 4.324,00 |
| 15.05.2026 | 124,35 | 127,17 | 122,09 | 122,18 | -3,52% | 2.443,00 |
| 14.05.2026 | 122,64 | 126,70 | 120,73 | 126,64 | 5,42% | 3.282,00 |
| 13.05.2026 | 122,23 | 125,79 | 119,84 | 120,13 | -1,05% | 1.389,00 |
| 12.05.2026 | 115,46 | 121,74 | 114,32 | 121,41 | 4,81% | 5.077,00 |
| 11.05.2026 | 120,60 | 121,25 | 114,77 | 115,84 | -3,74% | 1.110,00 |
| 08.05.2026 | 122,01 | 122,35 | 117,73 | 120,34 | -0,37% | 2.409,00 |
| 07.05.2026 | 126,19 | 127,57 | 118,77 | 120,79 | -3,31% | 4.007,00 |
| 06.05.2026 | 128,39 | 135,60 | 119,72 | 124,92 | -14,17% | 6.108,00 |
| 05.05.2026 | 148,40 | 150,97 | 145,33 | 145,54 | -1,46% | 1.908,00 |
| 04.05.2026 | 148,44 | 152,84 | 146,71 | 147,69 | 0,33% | 872,00 |
| 30.04.2026 | 146,31 | 148,70 | 143,32 | 147,21 | 1,90% | 810,00 |
| 29.04.2026 | 142,38 | 144,49 | 139,74 | 144,47 | 2,34% | 3.888,00 |
| 28.04.2026 | 146,43 | 146,89 | 138,70 | 141,17 | -4,06% | 5.625,00 |
| 27.04.2026 | 150,97 | 151,55 | 143,60 | 147,14 | -2,27% | 4.424,00 |
| 24.04.2026 | 148,64 | 153,41 | 148,32 | 150,56 | 2,14% | 806,00 |
| 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 |
| 16.02.2026 | 119,64 | 121,18 | 118,82 | 119,92 | 1,08% | 906,00 |
| 13.02.2026 | 127,96 | 128,34 | 117,18 | 118,64 | 3,83% | 1.364,00 |
| 12.02.2026 | 118,02 | 119,66 | 111,56 | 114,26 | -3,68% | 718,00 |
| 11.02.2026 | 119,82 | 123,92 | 116,74 | 118,62 | -1,82% | 1.514,00 |
| 10.02.2026 | 118,36 | 121,36 | 118,34 | 120,82 | 1,82% | 202,00 |
| 09.02.2026 | 115,62 | 119,04 | 114,46 | 118,66 | 2,31% | 485,00 |
| 06.02.2026 | 107,06 | 115,98 | 107,06 | 115,98 | 6,74% | 170,00 |
| 05.02.2026 | 111,56 | 112,82 | 106,12 | 108,66 | -1,79% | 298,00 |
| 04.02.2026 | 117,42 | 117,60 | 109,68 | 110,64 | -5,89% | 410,00 |
| 03.02.2026 | 117,52 | 120,26 | 114,60 | 117,56 | 0,05% | 341,00 |
| 02.02.2026 | 114,50 | 120,56 | 114,50 | 117,50 | -1,92% | 199,00 |
| 30.01.2026 | 122,74 | 122,74 | 119,30 | 119,80 | -3,25% | 169,00 |
| 29.01.2026 | 124,02 | 125,88 | 122,48 | 123,82 | -1,43% | 1.096,00 |
| 28.01.2026 | 122,80 | 127,76 | 122,08 | 125,62 | 3,53% | 436,00 |
| 27.01.2026 | 122,00 | 124,36 | 120,88 | 121,34 | 0,43% | 1.057,00 |
| 26.01.2026 | 115,36 | 122,32 | 114,12 | 120,82 | 4,97% | 481,00 |
| 23.01.2026 | 117,04 | 118,04 | 114,84 | 115,10 | -1,91% | 41,00 |
| 22.01.2026 | 108,90 | 120,72 | 108,20 | 117,34 | 8,03% | 168,00 |
| 21.01.2026 | 108,80 | 110,22 | 106,80 | 108,62 | -0,13% | 640,00 |
| 20.01.2026 | 107,82 | 110,60 | 105,36 | 108,76 | 0,52% | 270,00 |
| 19.01.2026 | 109,84 | 109,84 | 107,52 | 108,20 | -3,43% | 202,00 |
| 16.01.2026 | 112,64 | 115,30 | 111,64 | 112,04 | -0,25% | 378,00 |
| 15.01.2026 | 107,52 | 114,62 | 107,48 | 112,32 | 4,72% | 1.643,00 |
| 14.01.2026 | 111,70 | 111,74 | 106,10 | 107,26 | -3,49% | 1.114,00 |
| 13.01.2026 | 105,14 | 111,92 | 104,78 | 111,14 | 5,35% | 460,00 |
| 12.01.2026 | 103,80 | 106,42 | 103,12 | 105,50 | -0,09% | 1.910,00 |
| 09.01.2026 | 106,02 | 107,20 | 105,42 | 105,60 | -0,36% | 592,00 |
| 08.01.2026 | 110,52 | 111,86 | 105,34 | 105,98 | -4,88% | 692,00 |
| 07.01.2026 | 113,50 | 113,66 | 110,22 | 111,42 | -1,99% | 744,00 |
| 06.01.2026 | 116,36 | 118,42 | 113,68 | 113,68 | -2,99% | 36,00 |
| 05.01.2026 | 117,20 | 118,38 | 115,46 | 117,18 | 2,81% | 541,00 |
| 02.01.2026 | 113,00 | 115,64 | 112,00 | 113,98 | 0,11% | 472,00 |
| 30.12.2025 | 113,86 | 113,86 | 113,86 | 113,86 | 0,44% | - |
| 29.12.2025 | 112,02 | 113,36 | 112,02 | 113,36 | 2,37% | 9,00 |