132,651$
-3,31%
Echtzeit-Aktienkurs Arista Networks Inc
Bid:
Ask:
Aktienkurse zur Arista Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 137,87 | 137,93 | 132,50 | 132,58 | -3,36% | 7.974.332,00 |
| 05.01.2026 | 138,34 | 141,41 | 134,51 | 137,19 | 2,69% | 9.691.914,00 |
| 02.01.2026 | 134,05 | 136,09 | 132,19 | 133,60 | 1,96% | 4.707.434,00 |
| 31.12.2025 | 132,50 | 132,83 | 130,88 | 131,03 | -1,06% | 3.821.621,00 |
| 30.12.2025 | 134,25 | 134,45 | 132,37 | 132,44 | -1,27% | 4.081.053,00 |
| 29.12.2025 | 131,15 | 135,30 | 131,04 | 134,15 | 1,75% | 6.199.667,00 |
| 26.12.2025 | 131,09 | 132,13 | 130,45 | 131,84 | 0,82% | 2.308.396,00 |
| 24.12.2025 | 131,13 | 131,50 | 130,11 | 130,77 | -0,42% | 1.642.423,00 |
| 23.12.2025 | 129,32 | 131,72 | 129,25 | 131,32 | 0,45% | 2.884.256,00 |
| 22.12.2025 | 132,36 | 134,00 | 130,22 | 130,73 | -0,30% | 5.547.260,00 |
| 19.12.2025 | 125,01 | 132,52 | 125,01 | 131,12 | 5,22% | 12.713.081,00 |
| 18.12.2025 | 125,00 | 127,16 | 123,88 | 124,62 | 1,85% | 5.515.199,00 |
| 17.12.2025 | 126,00 | 126,83 | 121,63 | 122,36 | -2,99% | 8.589.158,00 |
| 16.12.2025 | 125,52 | 127,84 | 124,20 | 126,13 | 0,19% | 6.656.063,00 |
| 15.12.2025 | 125,46 | 127,36 | 123,61 | 125,89 | 0,91% | 6.441.923,00 |
| 12.12.2025 | 132,48 | 134,05 | 124,30 | 124,76 | -7,17% | 8.508.725,00 |
| 11.12.2025 | 136,00 | 136,40 | 128,95 | 134,39 | 1,53% | 6.679.540,00 |
| 10.12.2025 | 131,15 | 134,44 | 130,25 | 132,36 | 1,78% | 5.921.279,00 |
| 09.12.2025 | 128,70 | 130,80 | 127,32 | 130,04 | 0,72% | 5.227.945,00 |
| 08.12.2025 | 129,55 | 133,57 | 128,21 | 129,11 | 0,40% | 7.813.823,00 |
| 05.12.2025 | 128,50 | 129,66 | 126,84 | 128,59 | 0,03% | 5.166.270,00 |
| 04.12.2025 | 127,00 | 130,78 | 126,74 | 128,55 | 0,59% | 4.516.443,00 |
| 03.12.2025 | 126,67 | 128,50 | 123,75 | 127,80 | 0,46% | 5.286.336,00 |
| 02.12.2025 | 129,75 | 131,04 | 126,27 | 127,22 | -0,69% | 5.619.048,00 |
| 01.12.2025 | 128,99 | 129,50 | 126,14 | 128,11 | -1,97% | 4.690.555,00 |
| 28.11.2025 | 129,64 | 131,41 | 128,12 | 130,68 | 2,37% | 3.895.045,00 |
| 26.11.2025 | 127,48 | 128,48 | 125,25 | 127,65 | 2,09% | 5.995.026,00 |
| 25.11.2025 | 122,40 | 125,91 | 122,32 | 125,04 | 2,35% | 7.143.360,00 |
| 24.11.2025 | 118,92 | 122,42 | 118,20 | 122,17 | 4,04% | 12.758.635,00 |
| 21.11.2025 | 118,42 | 120,01 | 114,52 | 117,43 | -1,81% | 16.704.107,00 |
| 20.11.2025 | 129,89 | 131,79 | 118,90 | 119,59 | -4,18% | 12.641.994,00 |
| 19.11.2025 | 123,05 | 126,57 | 122,90 | 124,81 | 1,10% | 7.703.516,00 |
| 18.11.2025 | 125,75 | 127,55 | 122,08 | 123,45 | -2,99% | 12.561.120,00 |
| 17.11.2025 | 131,35 | 133,32 | 125,40 | 127,26 | -3,13% | 12.455.892,00 |
| 14.11.2025 | 127,06 | 135,37 | 125,36 | 131,37 | 0,82% | 10.672.453,00 |
| 13.11.2025 | 134,43 | 135,58 | 129,17 | 130,30 | -3,47% | 10.471.425,00 |
| 12.11.2025 | 136,22 | 136,60 | 133,78 | 134,98 | 0,04% | 6.471.447,00 |
| 11.11.2025 | 134,87 | 136,38 | 132,41 | 134,93 | -1,70% | 7.189.345,00 |
| 10.11.2025 | 137,50 | 138,98 | 134,59 | 137,26 | 1,94% | 6.974.297,00 |
| 07.11.2025 | 134,41 | 136,61 | 132,45 | 134,65 | 0,47% | 11.341.604,00 |
| 06.11.2025 | 140,65 | 141,99 | 132,59 | 134,02 | -4,56% | 13.296.139,00 |
| 05.11.2025 | 142,67 | 148,00 | 140,02 | 140,42 | -8,55% | 15.900.960,00 |
| 04.11.2025 | 152,86 | 157,02 | 150,99 | 153,55 | -2,56% | 9.026.397,00 |
| 03.11.2025 | 160,13 | 160,90 | 155,42 | 157,59 | -0,06% | 6.422.607,00 |
| 31.10.2025 | 161,09 | 162,12 | 155,74 | 157,69 | -2,68% | 6.209.297,00 |
| 29.10.2025 | 157,21 | 162,40 | 156,78 | 162,03 | 3,36% | 6.901.369,00 |
| 28.10.2025 | 156,62 | 158,66 | 152,33 | 156,77 | -0,03% | 5.037.350,00 |
| 27.10.2025 | 157,33 | 157,70 | 155,01 | 156,81 | 1,94% | 5.509.109,00 |
| 24.10.2025 | 155,00 | 155,83 | 152,30 | 153,82 | 0,69% | 5.170.784,00 |
| 23.10.2025 | 146,78 | 153,95 | 146,64 | 152,76 | 4,21% | 7.327.398,00 |
| 22.10.2025 | 145,87 | 147,49 | 141,68 | 146,59 | 0,45% | 7.349.169,00 |
| 21.10.2025 | 145,45 | 147,61 | 144,14 | 145,94 | 1,98% | 3.648.908,00 |
| 17.10.2025 | 143,01 | 144,50 | 139,24 | 143,10 | -1,99% | 6.533.933,00 |
| 16.10.2025 | 144,90 | 147,65 | 143,86 | 146,01 | 1,83% | 6.909.486,00 |
| 15.10.2025 | 140,42 | 145,39 | 140,11 | 143,38 | 3,31% | 8.686.963,00 |
| 14.10.2025 | 142,99 | 143,02 | 136,79 | 138,79 | -5,87% | 13.672.418,00 |
| 13.10.2025 | 160,76 | 162,00 | 145,09 | 147,45 | -4,32% | 14.233.870,00 |
| 10.10.2025 | 159,86 | 162,68 | 153,74 | 154,10 | -2,61% | 10.459.279,00 |
| 09.10.2025 | 157,00 | 159,80 | 154,60 | 158,23 | 0,55% | 8.459.919,00 |
| 08.10.2025 | 147,99 | 158,51 | 147,41 | 157,36 | 8,31% | 11.283.444,00 |
| 07.10.2025 | 150,48 | 151,55 | 143,28 | 145,29 | -2,82% | 7.348.652,00 |
| 06.10.2025 | 151,60 | 153,73 | 149,50 | 149,50 | 2,75% | 7.277.578,00 |
| 03.10.2025 | 146,01 | 149,09 | 144,10 | 145,50 | 0,72% | 7.178.623,00 |
| 02.10.2025 | 150,00 | 150,54 | 141,25 | 144,46 | -3,22% | 9.473.784,00 |
| 01.10.2025 | 144,65 | 149,95 | 143,02 | 149,27 | 2,44% | 7.820.686,00 |
| 30.09.2025 | 143,43 | 145,84 | 143,16 | 145,71 | 1,63% | 5.828.944,00 |
| 29.09.2025 | 144,92 | 147,80 | 142,62 | 143,37 | 0,61% | 6.183.567,00 |
| 26.09.2025 | 144,09 | 144,40 | 140,76 | 142,50 | -0,39% | 4.867.696,00 |
| 25.09.2025 | 141,69 | 143,24 | 139,23 | 143,06 | 0,29% | 6.325.288,00 |
| 24.09.2025 | 144,68 | 144,68 | 141,29 | 142,64 | -1,01% | 7.035.668,00 |
| 23.09.2025 | 144,86 | 147,46 | 143,02 | 144,09 | -0,90% | 8.215.500,00 |
| 22.09.2025 | 148,78 | 149,71 | 145,05 | 145,40 | -2,81% | 8.675.204,00 |
| 19.09.2025 | 148,90 | 150,25 | 146,67 | 149,61 | 2,01% | 17.810.916,00 |
| 18.09.2025 | 144,00 | 146,72 | 143,43 | 146,66 | 2,67% | 6.938.977,00 |
| 17.09.2025 | 142,63 | 143,43 | 138,50 | 142,84 | 0,48% | 8.295.409,00 |
| 16.09.2025 | 145,26 | 147,37 | 141,00 | 142,16 | -2,25% | 9.382.392,00 |
| 15.09.2025 | 139,60 | 146,90 | 139,17 | 145,43 | 4,33% | 12.140.824,00 |
| 12.09.2025 | 149,18 | 149,47 | 139,02 | 139,39 | -8,92% | 17.920.366,00 |
| 11.09.2025 | 151,99 | 156,32 | 150,36 | 153,04 | 1,54% | 13.666.202,00 |
| 10.09.2025 | 145,56 | 151,71 | 144,90 | 150,72 | 6,21% | 19.772.546,00 |
| 09.09.2025 | 140,97 | 142,88 | 139,51 | 141,91 | 1,36% | 6.158.540,00 |
| 08.09.2025 | 143,80 | 144,10 | 139,84 | 140,01 | -1,99% | 7.925.545,00 |
| 05.09.2025 | 144,13 | 145,46 | 140,25 | 142,85 | 1,19% | 9.567.530,00 |
| 04.09.2025 | 138,93 | 142,50 | 138,73 | 141,17 | 2,76% | 8.365.002,00 |
| 03.09.2025 | 135,68 | 137,91 | 134,86 | 137,38 | 1,11% | 6.840.090,00 |
| 02.09.2025 | 132,45 | 136,61 | 131,00 | 135,87 | -0,50% | 7.415.192,00 |
| 29.08.2025 | 135,51 | 137,67 | 134,48 | 136,55 | 0,23% | 7.959.576,00 |
| 28.08.2025 | 131,50 | 136,84 | 130,35 | 136,23 | 2,22% | 8.372.464,00 |
| 27.08.2025 | 134,24 | 134,96 | 132,69 | 133,27 | -0,74% | 6.271.568,00 |
| 26.08.2025 | 132,79 | 134,94 | 132,21 | 134,27 | 0,92% | 7.242.096,00 |
| 25.08.2025 | 133,58 | 133,77 | 130,33 | 133,04 | -0,16% | 5.341.214,00 |
| 22.08.2025 | 130,70 | 135,00 | 129,36 | 133,25 | 0,92% | 7.362.082,00 |
| 21.08.2025 | 130,67 | 132,16 | 129,33 | 132,03 | 0,43% | 5.873.702,00 |
| 20.08.2025 | 131,30 | 132,12 | 127,58 | 131,47 | -0,99% | 9.449.827,00 |
| 19.08.2025 | 137,00 | 137,62 | 131,91 | 132,78 | -3,81% | 9.630.349,00 |
| 18.08.2025 | 136,42 | 138,16 | 134,76 | 138,04 | 0,54% | 5.098.228,00 |
| 15.08.2025 | 136,34 | 138,55 | 134,83 | 137,30 | 0,60% | 6.056.304,00 |
| 14.08.2025 | 136,63 | 137,67 | 132,45 | 136,48 | -1,11% | 7.285.521,00 |
| 13.08.2025 | 141,27 | 141,99 | 136,01 | 138,01 | -2,29% | 9.178.094,00 |
| 12.08.2025 | 138,55 | 141,45 | 138,20 | 141,25 | 2,62% | 7.460.900,00 |