399,808$
-1,64%
Echtzeit-Aktienkurs Arista Networks
Bid:
Ask:
Aktienkurse zur Arista Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 412,00 | 412,75 | 395,52 | 399,72 | -1,66% | 2.389.919,00 |
| 22.11.2024 | 405,00 | 407,80 | 399,73 | 406,48 | 0,37% | 1.912.410,00 |
| 21.11.2024 | 392,00 | 405,34 | 391,03 | 404,97 | 6,09% | 3.296.412,00 |
| 20.11.2024 | 380,00 | 382,64 | 375,00 | 381,71 | 1,06% | 1.966.550,00 |
| 19.11.2024 | 370,70 | 380,26 | 368,40 | 377,70 | 1,95% | 3.239.663,00 |
| 18.11.2024 | 379,90 | 379,90 | 369,26 | 370,47 | -1,05% | 2.614.895,00 |
| 15.11.2024 | 383,89 | 383,89 | 372,24 | 374,39 | -3,00% | 3.011.838,00 |
| 14.11.2024 | 393,00 | 395,35 | 384,49 | 385,95 | -2,33% | 2.874.172,00 |
| 13.11.2024 | 397,24 | 403,77 | 392,17 | 395,16 | -0,10% | 3.015.889,00 |
| 12.11.2024 | 399,10 | 401,95 | 393,72 | 395,55 | -0,44% | 3.221.426,00 |
| 11.11.2024 | 405,66 | 408,28 | 390,22 | 397,31 | -0,78% | 2.906.178,00 |
| 08.11.2024 | 406,46 | 417,93 | 397,50 | 400,45 | -7,09% | 6.328.359,00 |
| 07.11.2024 | 427,02 | 431,97 | 424,63 | 431,02 | 1,87% | 3.256.347,00 |
| 06.11.2024 | 419,98 | 424,01 | 413,17 | 423,12 | 4,44% | 1.836.446,00 |
| 05.11.2024 | 397,56 | 405,36 | 396,94 | 405,12 | 2,59% | 1.147.646,00 |
| 04.11.2024 | 398,04 | 400,59 | 393,14 | 394,88 | 0,18% | 1.154.092,00 |
| 01.11.2024 | 387,33 | 396,90 | 384,68 | 394,17 | 2,00% | 1.313.901,00 |
| 31.10.2024 | 390,47 | 390,87 | 381,88 | 386,44 | -2,41% | 2.343.465,00 |
| 30.10.2024 | 400,44 | 401,27 | 393,91 | 396,00 | -1,39% | 1.056.771,00 |
| 29.10.2024 | 393,28 | 404,27 | 393,02 | 401,57 | 2,34% | 1.162.557,00 |
| 28.10.2024 | 399,86 | 400,50 | 390,78 | 392,38 | -0,43% | 1.031.723,00 |
| 25.10.2024 | 399,90 | 400,77 | 393,40 | 394,09 | -0,41% | 1.168.549,00 |
| 24.10.2024 | 396,51 | 398,38 | 394,30 | 395,70 | 0,42% | 1.113.288,00 |
| 23.10.2024 | 395,34 | 401,39 | 391,50 | 394,04 | -0,64% | 1.170.305,00 |
| 22.10.2024 | 398,01 | 402,29 | 393,12 | 396,56 | -2,33% | 2.365.011,00 |
| 21.10.2024 | 403,24 | 408,27 | 401,52 | 406,01 | 1,00% | 1.572.408,00 |
| 18.10.2024 | 408,36 | 408,36 | 399,57 | 402,00 | -1,32% | 1.539.535,00 |
| 17.10.2024 | 412,00 | 416,00 | 407,32 | 407,39 | 0,32% | 1.318.777,00 |
| 16.10.2024 | 395,18 | 406,35 | 394,82 | 406,08 | 3,51% | 1.714.794,00 |
| 15.10.2024 | 414,00 | 414,60 | 382,31 | 392,31 | -5,12% | 4.026.909,00 |
| 14.10.2024 | 419,17 | 422,73 | 413,34 | 413,47 | -0,83% | 1.247.895,00 |
| 11.10.2024 | 410,40 | 417,71 | 409,95 | 416,93 | 1,75% | 1.684.313,00 |
| 10.10.2024 | 403,56 | 410,71 | 402,59 | 409,76 | 0,70% | 1.418.661,00 |
| 09.10.2024 | 398,70 | 409,20 | 396,12 | 406,93 | 1,68% | 1.915.748,00 |
| 08.10.2024 | 398,26 | 402,00 | 394,50 | 400,22 | 1,96% | 1.561.922,00 |
| 07.10.2024 | 394,00 | 399,48 | 390,23 | 392,54 | -0,87% | 1.216.332,00 |
| 04.10.2024 | 396,00 | 396,80 | 388,33 | 395,97 | 1,50% | 1.064.956,00 |
| 03.10.2024 | 388,75 | 395,82 | 387,59 | 390,11 | 0,13% | 1.132.198,00 |
| 02.10.2024 | 381,45 | 390,42 | 379,32 | 389,62 | 2,03% | 1.101.446,00 |
| 01.10.2024 | 388,37 | 390,83 | 378,46 | 381,85 | -0,51% | 1.053.282,00 |
| 30.09.2024 | 378,42 | 384,38 | 376,50 | 383,82 | 0,94% | 1.115.502,00 |
| 27.09.2024 | 385,49 | 386,25 | 376,35 | 380,26 | -1,56% | 1.904.203,00 |
| 26.09.2024 | 393,70 | 395,82 | 382,14 | 386,30 | -0,49% | 1.312.175,00 |
| 25.09.2024 | 384,73 | 389,81 | 383,97 | 388,21 | 0,82% | 1.141.086,00 |
| 24.09.2024 | 388,29 | 388,29 | 379,40 | 385,07 | -0,13% | 1.502.667,00 |
| 23.09.2024 | 387,81 | 390,00 | 382,58 | 385,57 | 0,29% | 1.306.722,00 |
| 20.09.2024 | 377,48 | 385,50 | 377,07 | 384,46 | 1,36% | 2.734.475,00 |
| 19.09.2024 | 372,78 | 380,54 | 371,42 | 379,32 | 4,87% | 1.957.117,00 |
| 18.09.2024 | 362,06 | 368,16 | 357,45 | 361,71 | 0,21% | 1.036.729,00 |
| 17.09.2024 | 365,00 | 368,14 | 360,50 | 360,95 | 0,50% | 1.051.382,00 |
| 16.09.2024 | 355,13 | 360,12 | 351,47 | 359,16 | -0,17% | 858.164,00 |
| 13.09.2024 | 359,95 | 364,03 | 357,05 | 359,76 | 1,24% | 1.477.379,00 |
| 12.09.2024 | 342,80 | 357,76 | 339,75 | 355,36 | 3,62% | 1.764.557,00 |
| 11.09.2024 | 327,49 | 344,02 | 324,19 | 342,93 | 4,95% | 2.444.505,00 |
| 10.09.2024 | 325,00 | 329,17 | 322,27 | 326,75 | 0,61% | 1.149.788,00 |
| 09.09.2024 | 319,92 | 325,78 | 318,98 | 324,77 | 3,33% | 1.289.165,00 |
| 06.09.2024 | 323,05 | 328,11 | 313,02 | 314,31 | -4,30% | 2.188.318,00 |
| 05.09.2024 | 321,32 | 330,15 | 320,10 | 328,44 | 0,73% | 1.613.338,00 |
| 04.09.2024 | 324,00 | 330,49 | 321,59 | 326,05 | -0,21% | 1.365.029,00 |
| 03.09.2024 | 351,09 | 353,00 | 324,60 | 326,72 | -7,54% | 2.531.917,00 |
| 30.08.2024 | 351,00 | 353,67 | 345,00 | 353,38 | 1,96% | 1.548.752,00 |
| 29.08.2024 | 340,62 | 353,87 | 340,36 | 346,59 | 1,59% | 1.725.137,00 |
| 28.08.2024 | 345,42 | 348,00 | 336,68 | 341,16 | -1,29% | 1.103.490,00 |
| 27.08.2024 | 341,35 | 348,08 | 337,80 | 345,62 | 0,27% | 1.173.458,00 |
| 26.08.2024 | 357,30 | 358,00 | 342,21 | 344,69 | -2,94% | 1.379.345,00 |
| 23.08.2024 | 355,00 | 358,24 | 350,29 | 355,13 | 0,84% | 975.939,00 |
| 22.08.2024 | 355,99 | 358,40 | 351,47 | 352,17 | -1,05% | 1.110.366,00 |
| 21.08.2024 | 351,63 | 357,05 | 351,07 | 355,89 | 0,59% | 1.195.094,00 |
| 20.08.2024 | 353,60 | 358,00 | 352,11 | 353,79 | 0,49% | 1.083.766,00 |
| 19.08.2024 | 352,00 | 353,17 | 342,76 | 352,06 | -0,52% | 1.393.971,00 |
| 16.08.2024 | 354,85 | 357,00 | 352,20 | 353,89 | -0,76% | 1.262.691,00 |
| 15.08.2024 | 355,00 | 358,68 | 353,35 | 356,60 | 2,28% | 1.290.925,00 |
| 14.08.2024 | 348,60 | 353,89 | 345,21 | 348,65 | 0,71% | 1.683.076,00 |
| 13.08.2024 | 339,42 | 346,64 | 339,42 | 346,19 | 2,32% | 1.398.182,00 |
| 12.08.2024 | 337,00 | 343,12 | 335,38 | 338,33 | 0,75% | 917.624,00 |
| 09.08.2024 | 332,00 | 340,49 | 332,00 | 335,81 | 0,39% | 1.594.819,00 |
| 08.08.2024 | 324,39 | 334,70 | 319,96 | 334,50 | 5,41% | 1.424.654,00 |
| 07.08.2024 | 331,37 | 336,07 | 315,71 | 317,33 | -1,92% | 2.029.530,00 |
| 06.08.2024 | 320,15 | 329,19 | 313,07 | 323,54 | 2,73% | 1.649.949,00 |
| 05.08.2024 | 300,00 | 317,66 | 291,95 | 314,93 | -1,38% | 2.642.275,00 |
| 02.08.2024 | 320,00 | 325,00 | 311,40 | 319,34 | -5,70% | 2.699.855,00 |
| 01.08.2024 | 350,50 | 364,15 | 332,14 | 338,64 | -2,28% | 4.261.142,00 |
| 31.07.2024 | 338,00 | 349,70 | 331,00 | 346,55 | 11,28% | 5.560.018,00 |
| 30.07.2024 | 321,65 | 324,68 | 307,12 | 311,42 | -2,85% | 4.266.198,00 |
| 29.07.2024 | 321,10 | 328,01 | 319,97 | 320,55 | 0,42% | 2.823.153,00 |
| 26.07.2024 | 318,44 | 322,82 | 317,18 | 319,21 | 1,62% | 2.351.934,00 |
| 25.07.2024 | 327,00 | 327,01 | 308,90 | 314,12 | -3,61% | 4.464.572,00 |
| 24.07.2024 | 340,85 | 344,60 | 324,11 | 325,87 | -5,99% | 2.645.819,00 |
| 23.07.2024 | 342,23 | 348,88 | 340,20 | 346,65 | 1,29% | 1.219.978,00 |
| 22.07.2024 | 335,66 | 343,50 | 334,40 | 342,24 | 3,53% | 2.045.838,00 |
| 19.07.2024 | 332,64 | 336,27 | 330,03 | 330,56 | -0,62% | 1.354.350,00 |
| 18.07.2024 | 338,66 | 339,96 | 326,69 | 332,63 | -1,20% | 2.468.234,00 |
| 17.07.2024 | 350,71 | 352,50 | 335,92 | 336,68 | -6,02% | 3.135.369,00 |
| 16.07.2024 | 361,81 | 363,67 | 356,28 | 358,23 | -0,61% | 1.615.788,00 |
| 15.07.2024 | 365,07 | 367,10 | 358,89 | 360,42 | -0,41% | 1.214.199,00 |
| 12.07.2024 | 358,13 | 366,40 | 357,29 | 361,90 | 0,64% | 1.251.903,00 |
| 11.07.2024 | 364,09 | 365,00 | 355,36 | 359,59 | -1,14% | 1.951.414,00 |
| 10.07.2024 | 366,96 | 368,18 | 355,87 | 363,75 | -0,55% | 2.295.497,00 |
| 09.07.2024 | 371,93 | 376,50 | 365,64 | 365,75 | -1,43% | 2.002.039,00 |
| 08.07.2024 | 366,15 | 373,98 | 366,07 | 371,07 | 1,35% | 1.562.611,00 |