388,300€
7,43%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 387,65 | 391,75 | 386,35 | 388,52 | 7,49% | 793,00 |
| 20.11.2024 | 356,05 | 363,10 | 356,05 | 361,45 | 1,30% | 1.379,00 |
| 19.11.2024 | 350,20 | 359,70 | 348,15 | 356,80 | 1,96% | 1.497,00 |
| 18.11.2024 | 357,40 | 359,00 | 348,25 | 349,95 | -1,75% | 3.276,00 |
| 15.11.2024 | 364,95 | 365,30 | 352,45 | 356,20 | -3,21% | 3.031,00 |
| 14.11.2024 | 374,95 | 379,65 | 365,05 | 368,00 | -1,91% | 2.136,00 |
| 13.11.2024 | 372,65 | 381,05 | 370,45 | 375,15 | 0,59% | 1.428,00 |
| 12.11.2024 | 374,45 | 379,80 | 370,80 | 372,95 | -0,15% | 1.383,00 |
| 11.11.2024 | 375,95 | 383,65 | 366,45 | 373,50 | 0,15% | 4.202,00 |
| 08.11.2024 | 383,95 | 388,05 | 371,25 | 372,95 | -6,69% | 10.256,00 |
| 07.11.2024 | 394,05 | 401,15 | 393,65 | 399,70 | 1,64% | 9.712,00 |
| 06.11.2024 | 378,70 | 395,10 | 376,00 | 393,25 | 6,04% | 3.708,00 |
| 05.11.2024 | 364,95 | 371,95 | 362,55 | 370,85 | 2,32% | 752,00 |
| 04.11.2024 | 364,55 | 368,00 | 360,05 | 362,45 | -0,28% | 1.800,00 |
| 01.11.2024 | 356,05 | 365,60 | 355,65 | 363,45 | 1,81% | 637,00 |
| 31.10.2024 | 362,40 | 363,25 | 351,60 | 357,00 | -1,35% | 2.059,00 |
| 30.10.2024 | 373,20 | 373,20 | 361,90 | 361,90 | -2,70% | 2.836,00 |
| 29.10.2024 | 363,35 | 374,00 | 361,90 | 371,95 | 2,34% | 718,00 |
| 28.10.2024 | 365,80 | 369,15 | 361,90 | 363,45 | -0,68% | 1.005,00 |
| 25.10.2024 | 367,30 | 370,95 | 364,15 | 365,95 | 0,32% | 1.475,00 |
| 24.10.2024 | 368,45 | 372,70 | 364,80 | 364,80 | -0,38% | 746,00 |
| 23.10.2024 | 367,80 | 372,20 | 363,95 | 366,20 | -0,96% | 1.014,00 |
| 22.10.2024 | 375,00 | 376,00 | 363,20 | 369,75 | -1,31% | 1.577,00 |
| 21.10.2024 | 371,80 | 377,95 | 366,10 | 374,65 | 1,61% | 2.406,00 |
| 18.10.2024 | 377,95 | 381,40 | 368,15 | 368,70 | -2,24% | 654,00 |
| 17.10.2024 | 373,95 | 385,25 | 373,95 | 377,15 | 0,86% | 2.638,00 |
| 16.10.2024 | 358,15 | 373,95 | 358,15 | 373,95 | 4,16% | 1.178,00 |
| 15.10.2024 | 383,15 | 383,75 | 352,05 | 359,00 | -5,19% | 4.062,00 |
| 14.10.2024 | 384,30 | 387,10 | 378,65 | 378,65 | -0,63% | 6.057,00 |
| 11.10.2024 | 376,35 | 381,85 | 372,15 | 381,05 | 1,93% | 1.795,00 |
| 10.10.2024 | 370,05 | 376,30 | 369,00 | 373,85 | 0,15% | 4.672,00 |
| 09.10.2024 | 365,95 | 374,00 | 362,50 | 373,30 | 2,23% | 2.846,00 |
| 08.10.2024 | 357,95 | 366,20 | 355,80 | 365,15 | 1,74% | 1.656,00 |
| 07.10.2024 | 360,00 | 364,30 | 355,80 | 358,90 | 0,07% | 5.667,00 |
| 04.10.2024 | 355,85 | 363,25 | 352,60 | 358,65 | 0,90% | 2.021,00 |
| 03.10.2024 | 354,45 | 359,70 | 348,75 | 355,45 | 0,64% | 1.716,00 |
| 02.10.2024 | 342,50 | 354,20 | 342,00 | 353,20 | 1,76% | 920,00 |
| 01.10.2024 | 346,00 | 349,95 | 341,60 | 347,10 | 0,95% | 589,00 |
| 30.09.2024 | 338,30 | 343,95 | 335,05 | 343,85 | 0,98% | 1.316,00 |
| 27.09.2024 | 348,05 | 348,05 | 337,05 | 340,50 | -1,89% | 1.433,00 |
| 26.09.2024 | 350,50 | 354,90 | 341,85 | 347,05 | -0,20% | 2.020,00 |
| 25.09.2024 | 342,05 | 349,95 | 340,70 | 347,75 | 0,86% | 720,00 |
| 24.09.2024 | 348,50 | 349,60 | 341,15 | 344,80 | -0,91% | 1.522,00 |
| 23.09.2024 | 343,95 | 350,05 | 342,45 | 347,95 | 1,03% | 2.304,00 |
| 20.09.2024 | 340,00 | 344,75 | 335,50 | 344,40 | 1,07% | 1.649,00 |
| 19.09.2024 | 328,70 | 341,35 | 328,05 | 340,75 | 4,13% | 1.832,00 |
| 18.09.2024 | 323,55 | 328,65 | 321,35 | 327,25 | 0,46% | 1.440,00 |
| 17.09.2024 | 324,20 | 329,95 | 321,20 | 325,75 | 0,70% | 556,00 |
| 16.09.2024 | 325,10 | 325,70 | 315,60 | 323,50 | -0,58% | 1.150,00 |
| 13.09.2024 | 321,45 | 328,45 | 318,75 | 325,40 | 1,42% | 958,00 |
| 12.09.2024 | 310,05 | 322,35 | 307,90 | 320,85 | 3,48% | 1.491,00 |
| 11.09.2024 | 296,25 | 310,05 | 290,45 | 310,05 | 4,71% | 1.292,00 |
| 10.09.2024 | 295,15 | 299,10 | 293,05 | 296,10 | 0,65% | 149,00 |
| 09.09.2024 | 283,55 | 295,00 | 283,55 | 294,20 | 3,87% | 768,00 |
| 06.09.2024 | 294,55 | 294,75 | 282,20 | 283,25 | -3,66% | 1.109,00 |
| 05.09.2024 | 293,25 | 296,70 | 288,05 | 294,00 | -0,32% | 1.071,00 |
| 04.09.2024 | 299,00 | 300,00 | 291,05 | 294,95 | -0,14% | 878,00 |
| 03.09.2024 | 318,55 | 322,15 | 294,00 | 295,35 | -8,25% | 1.912,00 |
| 02.09.2024 | 319,05 | 321,90 | 317,00 | 321,90 | 1,12% | 947,00 |
| 30.08.2024 | 314,55 | 319,95 | 312,30 | 318,35 | 1,97% | 1.129,00 |
| 29.08.2024 | 301,70 | 318,65 | 296,05 | 312,20 | 2,08% | 2.103,00 |
| 28.08.2024 | 310,00 | 313,45 | 303,05 | 305,85 | -1,34% | 725,00 |
| 27.08.2024 | 310,15 | 311,55 | 303,95 | 310,00 | 0,73% | 1.721,00 |
| 26.08.2024 | 319,05 | 321,25 | 306,50 | 307,75 | -2,98% | 1.755,00 |
| 23.08.2024 | 318,80 | 321,90 | 313,10 | 317,20 | -0,24% | 484,00 |
| 22.08.2024 | 320,85 | 320,95 | 317,40 | 317,95 | 0,22% | 536,00 |
| 21.08.2024 | 317,05 | 320,30 | 316,50 | 317,25 | -0,86% | 1.547,00 |
| 20.08.2024 | 317,50 | 323,00 | 316,05 | 320,00 | 1,07% | 923,00 |
| 19.08.2024 | 318,15 | 322,45 | 310,05 | 316,60 | -1,06% | 1.747,00 |
| 16.08.2024 | 327,25 | 329,00 | 319,70 | 320,00 | -1,10% | 987,00 |
| 15.08.2024 | 318,90 | 327,15 | 317,15 | 323,55 | 2,39% | 1.087,00 |
| 14.08.2024 | 316,75 | 320,00 | 313,25 | 316,00 | 0,83% | 1.857,00 |
| 13.08.2024 | 311,40 | 315,80 | 310,55 | 313,40 | 1,24% | 1.255,00 |
| 12.08.2024 | 309,00 | 314,00 | 305,60 | 309,55 | 0,62% | 1.216,00 |
| 09.08.2024 | 306,50 | 311,20 | 304,85 | 307,65 | 0,87% | 702,00 |
| 08.08.2024 | 288,75 | 306,10 | 285,00 | 305,00 | 4,33% | 1.006,00 |
| 07.08.2024 | 295,95 | 307,90 | 288,65 | 292,35 | -1,78% | 1.956,00 |
| 06.08.2024 | 290,55 | 301,35 | 287,05 | 297,65 | 3,84% | 3.094,00 |
| 05.08.2024 | 289,95 | 290,15 | 262,00 | 286,65 | -2,17% | 8.374,00 |
| 02.08.2024 | 307,70 | 308,95 | 285,55 | 293,00 | -6,24% | 4.235,00 |
| 01.08.2024 | 322,80 | 336,95 | 308,35 | 312,50 | -1,84% | 3.721,00 |
| 31.07.2024 | 298,75 | 322,60 | 298,05 | 318,35 | 9,83% | 2.646,00 |
| 30.07.2024 | 297,25 | 300,35 | 283,70 | 289,85 | -2,21% | 1.865,00 |
| 29.07.2024 | 296,55 | 303,55 | 294,00 | 296,40 | 0,70% | 2.041,00 |
| 26.07.2024 | 290,05 | 297,15 | 289,55 | 294,35 | 1,90% | 1.590,00 |
| 25.07.2024 | 302,45 | 302,45 | 284,70 | 288,85 | -3,38% | 5.684,00 |
| 24.07.2024 | 317,20 | 318,95 | 298,95 | 298,95 | -6,42% | 2.020,00 |
| 23.07.2024 | 314,75 | 321,05 | 312,75 | 319,45 | 1,54% | 1.057,00 |
| 22.07.2024 | 305,95 | 315,45 | 302,55 | 314,60 | 3,11% | 2.959,00 |
| 19.07.2024 | 307,20 | 308,95 | 302,00 | 305,10 | 0,69% | 1.781,00 |
| 18.07.2024 | 308,05 | 313,95 | 299,15 | 303,00 | -1,72% | 4.155,00 |
| 17.07.2024 | 326,10 | 328,45 | 307,60 | 308,30 | -6,26% | 4.542,00 |
| 16.07.2024 | 331,50 | 334,25 | 327,55 | 328,90 | -0,33% | 662,00 |
| 15.07.2024 | 334,55 | 336,20 | 330,00 | 330,00 | -0,75% | 1.012,00 |
| 12.07.2024 | 330,25 | 336,20 | 325,10 | 332,50 | 0,09% | 1.485,00 |
| 11.07.2024 | 334,55 | 336,90 | 326,95 | 332,20 | -0,98% | 2.563,00 |
| 10.07.2024 | 338,05 | 343,25 | 329,00 | 335,50 | -1,18% | 1.442,00 |
| 09.07.2024 | 344,85 | 347,70 | 338,05 | 339,50 | -1,12% | 2.155,00 |
| 08.07.2024 | 338,95 | 344,95 | 336,55 | 343,35 | 1,49% | 2.285,00 |
| 05.07.2024 | 339,35 | 339,95 | 334,05 | 338,30 | -0,46% | 2.962,00 |