136,326$
1,72%
Echtzeit-Aktienkurs Arista Networks Inc
Bid:
Ask:
Aktienkurse zur Arista Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 134,00 | 136,61 | 132,45 | 134,65 | 0,47% | 11.342.961,00 |
| 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 | 152,24 | 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 | -0,47% | 6.209.297,00 |
| 30.10.2025 | 162,47 | 164,94 | 158,40 | 158,44 | -2,22% | 6.911.343,00 |
| 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 | -0,37% | 3.648.908,00 |
| 20.10.2025 | 146,33 | 149,88 | 146,19 | 146,48 | 2,36% | 6.120.657,00 |
| 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 |
| 11.08.2025 | 137,75 | 141,75 | 137,01 | 137,65 | -1,10% | 7.837.845,00 |
| 08.08.2025 | 139,60 | 140,55 | 136,93 | 139,18 | -0,07% | 9.767.673,00 |
| 07.08.2025 | 139,08 | 141,01 | 135,54 | 139,28 | 0,36% | 11.165.778,00 |
| 06.08.2025 | 133,79 | 139,53 | 133,57 | 138,78 | 17,49% | 25.997.080,00 |
| 05.08.2025 | 121,50 | 121,50 | 116,66 | 118,12 | -1,85% | 14.691.124,00 |
| 04.08.2025 | 117,57 | 120,69 | 117,55 | 120,35 | 2,36% | 9.524.055,00 |
| 01.08.2025 | 117,83 | 118,78 | 115,41 | 117,57 | -4,59% | 11.560.575,00 |
| 31.07.2025 | 124,54 | 125,81 | 121,35 | 123,22 | 0,93% | 16.040.899,00 |
| 30.07.2025 | 119,63 | 123,10 | 119,60 | 122,09 | 2,93% | 9.861.663,00 |
| 29.07.2025 | 118,00 | 119,86 | 117,31 | 118,62 | 0,91% | 9.916.665,00 |
| 28.07.2025 | 115,00 | 117,87 | 114,83 | 117,55 | 2,86% | 9.431.499,00 |
| 25.07.2025 | 113,75 | 115,10 | 113,55 | 114,28 | 0,21% | 4.868.105,00 |
| 24.07.2025 | 114,00 | 114,60 | 112,80 | 114,04 | 0,88% | 5.370.206,00 |
| 23.07.2025 | 111,13 | 113,39 | 111,00 | 113,04 | 2,97% | 7.428.892,00 |
| 22.07.2025 | 111,61 | 111,61 | 106,99 | 109,78 | -1,64% | 7.779.747,00 |
| 21.07.2025 | 111,75 | 113,04 | 110,62 | 111,61 | -0,15% | 6.686.762,00 |
| 18.07.2025 | 112,61 | 112,69 | 110,88 | 111,78 | -0,18% | 6.007.551,00 |
| 17.07.2025 | 108,22 | 112,55 | 108,22 | 111,98 | 3,40% | 8.587.107,00 |
| 16.07.2025 | 107,35 | 108,57 | 104,68 | 108,30 | 0,87% | 6.383.987,00 |
| 15.07.2025 | 108,50 | 109,20 | 106,35 | 107,37 | -0,92% | 7.456.394,00 |
| 14.07.2025 | 108,23 | 109,89 | 106,25 | 108,37 | -0,18% | 8.871.046,00 |
| 11.07.2025 | 106,23 | 109,45 | 105,68 | 108,57 | 2,15% | 12.954.506,00 |
| 10.07.2025 | 106,10 | 106,55 | 102,68 | 106,29 | 0,01% | 9.378.567,00 |
| 09.07.2025 | 103,85 | 107,32 | 103,64 | 106,28 | 2,80% | 14.511.717,00 |
| 08.07.2025 | 103,04 | 103,67 | 100,95 | 103,39 | 1,89% | 7.297.034,00 |
| 07.07.2025 | 101,80 | 102,21 | 100,33 | 101,47 | -1,02% | 6.245.050,00 |
| 03.07.2025 | 101,33 | 103,50 | 101,30 | 102,52 | 1,37% | 5.296.699,00 |
| 02.07.2025 | 98,12 | 101,21 | 97,14 | 101,13 | 2,24% | 8.326.306,00 |
| 01.07.2025 | 102,31 | 102,72 | 97,35 | 98,91 | -3,32% | 8.685.478,00 |
| 30.06.2025 | 102,00 | 103,13 | 101,00 | 102,31 | 2,94% | 12.519.465,00 |
| 27.06.2025 | 101,65 | 102,25 | 98,88 | 99,39 | -2,17% | 10.396.072,00 |
| 26.06.2025 | 97,33 | 102,12 | 97,33 | 101,59 | 5,48% | 15.262.429,00 |
| 25.06.2025 | 95,64 | 96,66 | 94,50 | 96,31 | 1,41% | 7.883.485,00 |
| 24.06.2025 | 94,65 | 95,12 | 92,70 | 94,97 | 3,28% | 11.279.786,00 |
| 23.06.2025 | 86,44 | 92,38 | 85,58 | 91,95 | 6,61% | 16.233.991,00 |
| 20.06.2025 | 91,00 | 91,23 | 85,78 | 86,25 | -4,42% | 18.552.840,00 |
| 18.06.2025 | 89,88 | 91,47 | 89,00 | 90,24 | 0,62% | 9.164.141,00 |