137,224$
0,55%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 136,34 | 138,55 | 134,83 | 137,30 | 0,60% | 6.056.304,00 |
| 14.08.2025 | 136,35 | 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 |
| 17.06.2025 | 94,30 | 94,70 | 89,54 | 89,68 | -5,69% | 11.797.593,00 |
| 16.06.2025 | 92,70 | 95,34 | 92,53 | 95,09 | 2,97% | 7.734.746,00 |
| 13.06.2025 | 94,50 | 94,94 | 92,12 | 92,35 | -3,57% | 6.217.252,00 |
| 12.06.2025 | 94,30 | 97,43 | 94,22 | 95,77 | 1,66% | 8.765.676,00 |
| 11.06.2025 | 92,73 | 94,38 | 91,25 | 94,21 | 0,54% | 9.307.527,00 |
| 10.06.2025 | 97,00 | 97,47 | 92,25 | 93,70 | -3,20% | 8.785.670,00 |
| 09.06.2025 | 97,98 | 98,83 | 96,77 | 96,80 | -0,46% | 8.000.699,00 |
| 06.06.2025 | 96,11 | 97,63 | 95,26 | 97,25 | 2,17% | 6.622.759,00 |
| 05.06.2025 | 95,65 | 96,56 | 94,29 | 95,18 | 0,25% | 7.953.288,00 |
| 04.06.2025 | 94,77 | 96,36 | 94,67 | 94,94 | 0,47% | 9.528.017,00 |
| 03.06.2025 | 90,46 | 94,91 | 90,02 | 94,50 | 5,26% | 12.112.679,00 |
| 02.06.2025 | 86,31 | 89,82 | 86,28 | 89,78 | 3,62% | 9.415.030,00 |
| 30.05.2025 | 85,58 | 86,70 | 83,86 | 86,64 | 0,31% | 16.492.775,00 |
| 29.05.2025 | 90,70 | 90,70 | 86,26 | 86,37 | -6,92% | 17.927.415,00 |
| 28.05.2025 | 93,09 | 93,55 | 92,33 | 92,79 | 0,32% | 5.570.937,00 |
| 27.05.2025 | 92,90 | 93,11 | 91,89 | 92,49 | 1,41% | 7.884.057,00 |
| 23.05.2025 | 90,00 | 91,63 | 89,54 | 91,20 | -1,47% | 7.452.452,00 |
| 22.05.2025 | 92,43 | 93,44 | 91,40 | 92,56 | 0,14% | 5.523.389,00 |
| 21.05.2025 | 92,77 | 95,41 | 92,20 | 92,43 | -3,39% | 8.339.530,00 |
| 20.05.2025 | 95,58 | 95,97 | 94,68 | 95,67 | -1,07% | 5.882.777,00 |
| 19.05.2025 | 94,43 | 96,90 | 93,61 | 96,70 | 0,29% | 6.161.695,00 |
| 16.05.2025 | 96,62 | 96,78 | 95,36 | 96,42 | 0,36% | 5.900.043,00 |
| 15.05.2025 | 95,34 | 96,42 | 94,54 | 96,07 | -2,19% | 8.292.120,00 |
| 14.05.2025 | 99,15 | 99,47 | 96,42 | 98,22 | 1,00% | 11.725.411,00 |
| 13.05.2025 | 92,53 | 97,85 | 92,26 | 97,25 | 5,34% | 12.100.753,00 |
| 12.05.2025 | 92,71 | 92,87 | 90,36 | 92,32 | 6,70% | 9.793.636,00 |
| 09.05.2025 | 88,10 | 88,49 | 85,37 | 86,52 | -0,86% | 8.270.886,00 |
| 08.05.2025 | 87,52 | 88,69 | 86,62 | 87,27 | 0,95% | 9.722.065,00 |
| 07.05.2025 | 85,88 | 87,38 | 82,80 | 86,45 | -4,76% | 17.850.773,00 |
| 06.05.2025 | 87,42 | 92,12 | 87,04 | 90,77 | 0,43% | 14.475.277,00 |
| 05.05.2025 | 89,70 | 91,57 | 89,44 | 90,38 | -0,70% | 7.358.585,00 |
| 02.05.2025 | 89,10 | 92,02 | 89,09 | 91,02 | 3,62% | 11.102.159,00 |
| 01.05.2025 | 87,77 | 89,34 | 86,37 | 87,84 | 6,77% | 16.458.022,00 |
| 30.04.2025 | 78,07 | 82,56 | 77,72 | 82,27 | 1,91% | 12.433.023,00 |
| 29.04.2025 | 79,41 | 81,11 | 78,85 | 80,73 | 3,09% | 11.766.711,00 |
| 28.04.2025 | 76,95 | 79,25 | 76,88 | 78,31 | 0,51% | 7.531.848,00 |
| 25.04.2025 | 76,41 | 79,00 | 76,01 | 77,91 | 3,48% | 12.462.739,00 |
| 24.04.2025 | 71,56 | 75,98 | 71,56 | 75,29 | 6,40% | 11.771.953,00 |
| 23.04.2025 | 73,21 | 73,64 | 70,36 | 70,76 | 3,04% | 11.589.108,00 |
| 22.04.2025 | 67,67 | 69,26 | 67,16 | 68,67 | 1,48% | 8.795.177,00 |
| 21.04.2025 | 68,68 | 69,30 | 66,59 | 67,67 | -4,96% | 9.472.762,00 |
| 17.04.2025 | 72,51 | 72,51 | 70,41 | 71,20 | -0,93% | 8.567.075,00 |
| 16.04.2025 | 69,13 | 73,13 | 69,13 | 71,87 | -1,82% | 8.003.052,00 |
| 15.04.2025 | 73,17 | 74,01 | 72,41 | 73,20 | -0,53% | 9.119.544,00 |
| 14.04.2025 | 76,50 | 76,78 | 73,18 | 73,59 | 1,27% | 10.648.363,00 |
| 11.04.2025 | 72,99 | 73,80 | 70,62 | 72,67 | 0,03% | 11.227.339,00 |
| 10.04.2025 | 74,00 | 74,50 | 69,89 | 72,65 | -4,41% | 12.227.017,00 |
| 09.04.2025 | 68,91 | 77,65 | 68,59 | 76,00 | 9,35% | 22.451.430,00 |
| 08.04.2025 | 72,64 | 74,46 | 67,79 | 69,50 | 1,95% | 21.129.669,00 |
| 07.04.2025 | 59,80 | 70,69 | 59,43 | 68,17 | 5,90% | 20.012.613,00 |
| 04.04.2025 | 67,52 | 68,80 | 62,42 | 64,37 | -9,68% | 21.792.430,00 |
| 03.04.2025 | 73,22 | 75,55 | 71,14 | 71,27 | -11,09% | 19.579.727,00 |
| 02.04.2025 | 75,73 | 81,21 | 75,50 | 80,16 | 2,13% | 7.163.660,00 |
| 01.04.2025 | 77,15 | 78,55 | 75,91 | 78,49 | 1,30% | 6.956.371,00 |
| 31.03.2025 | 75,22 | 77,68 | 74,53 | 77,48 | -0,59% | 10.768.101,00 |
| 28.03.2025 | 79,44 | 80,23 | 77,07 | 77,94 | -1,29% | 9.783.815,00 |
| 27.03.2025 | 80,25 | 81,05 | 78,00 | 78,96 | -3,31% | 12.678.587,00 |
| 26.03.2025 | 85,74 | 86,04 | 80,01 | 81,66 | -6,07% | 14.170.348,00 |
| 25.03.2025 | 87,51 | 88,37 | 86,66 | 86,94 | -0,65% | 7.780.229,00 |