75,978$
-5,22%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 75,73 | 81,21 | 75,50 | 80,16 | 2,13% | 7.163.660,00 |
| 01.04.2025 | 77,03 | 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 |
| 24.03.2025 | 85,67 | 87,64 | 85,31 | 87,51 | 5,27% | 10.403.087,00 |
| 21.03.2025 | 81,64 | 83,84 | 80,75 | 83,13 | 0,19% | 10.786.487,00 |
| 20.03.2025 | 83,14 | 84,58 | 82,81 | 82,97 | -1,72% | 7.534.437,00 |
| 19.03.2025 | 84,43 | 85,00 | 82,35 | 84,42 | 0,51% | 10.323.034,00 |
| 18.03.2025 | 83,51 | 84,84 | 83,23 | 83,99 | -1,29% | 9.528.689,00 |
| 17.03.2025 | 83,88 | 85,74 | 83,77 | 85,09 | 1,89% | 6.639.566,00 |
| 14.03.2025 | 82,00 | 84,25 | 81,80 | 83,51 | 4,21% | 8.580.088,00 |
| 13.03.2025 | 79,65 | 80,76 | 78,47 | 80,14 | -0,14% | 6.973.758,00 |
| 12.03.2025 | 82,44 | 83,00 | 79,34 | 80,25 | 1,42% | 11.498.040,00 |
| 11.03.2025 | 77,81 | 81,14 | 76,71 | 79,13 | 2,02% | 11.291.147,00 |
| 10.03.2025 | 79,84 | 80,58 | 76,00 | 77,56 | -6,96% | 15.811.707,00 |
| 07.03.2025 | 85,81 | 86,43 | 80,21 | 83,36 | -1,16% | 12.894.424,00 |
| 06.03.2025 | 83,64 | 86,53 | 83,30 | 84,34 | -3,96% | 9.461.944,00 |
| 05.03.2025 | 87,19 | 88,39 | 85,37 | 87,82 | 2,69% | 10.270.949,00 |
| 04.03.2025 | 82,72 | 86,95 | 81,45 | 85,52 | -0,57% | 17.937.707,00 |
| 03.03.2025 | 93,07 | 93,07 | 84,85 | 86,01 | -7,57% | 14.681.157,00 |
| 28.02.2025 | 90,97 | 93,18 | 90,35 | 93,05 | 1,62% | 12.439.433,00 |
| 27.02.2025 | 97,93 | 98,09 | 91,39 | 91,57 | -4,99% | 11.569.971,00 |
| 26.02.2025 | 95,76 | 97,74 | 94,53 | 96,38 | 3,77% | 11.272.304,00 |
| 25.02.2025 | 90,06 | 93,60 | 89,35 | 92,88 | 0,20% | 17.287.300,00 |
| 24.02.2025 | 94,05 | 98,11 | 91,65 | 92,69 | -5,71% | 23.489.766,00 |
| 21.02.2025 | 104,18 | 104,60 | 98,17 | 98,30 | -4,93% | 13.999.618,00 |
| 20.02.2025 | 104,70 | 104,91 | 99,82 | 103,40 | -0,50% | 11.659.622,00 |
| 19.02.2025 | 104,50 | 105,87 | 101,62 | 103,92 | -6,43% | 24.011.874,00 |
| 18.02.2025 | 109,10 | 112,12 | 108,25 | 111,06 | 3,92% | 20.867.664,00 |
| 14.02.2025 | 109,05 | 109,05 | 106,32 | 106,87 | -2,62% | 12.230.818,00 |
| 13.02.2025 | 109,72 | 111,47 | 108,65 | 109,75 | 0,10% | 9.614.201,00 |
| 12.02.2025 | 111,84 | 114,04 | 108,90 | 109,64 | -6,16% | 13.595.125,00 |
| 11.02.2025 | 117,90 | 119,29 | 115,67 | 116,84 | -2,82% | 5.748.759,00 |
| 10.02.2025 | 120,00 | 121,01 | 118,67 | 120,23 | 1,49% | 5.122.541,00 |
| 07.02.2025 | 116,85 | 120,32 | 116,51 | 118,47 | 2,78% | 8.744.112,00 |
| 06.02.2025 | 116,88 | 117,22 | 113,97 | 115,27 | -0,19% | 5.434.054,00 |
| 05.02.2025 | 114,73 | 115,89 | 112,93 | 115,49 | 2,82% | 6.427.395,00 |
| 04.02.2025 | 113,00 | 113,10 | 109,04 | 112,32 | 0,74% | 6.112.775,00 |
| 03.02.2025 | 109,67 | 113,70 | 108,80 | 111,50 | -3,24% | 10.210.908,00 |
| 31.01.2025 | 115,40 | 118,34 | 113,31 | 115,23 | 1,20% | 10.358.850,00 |
| 30.01.2025 | 114,77 | 116,99 | 112,35 | 113,86 | 5,58% | 12.583.827,00 |
| 29.01.2025 | 107,38 | 110,45 | 106,62 | 107,84 | 1,22% | 13.131.733,00 |
| 28.01.2025 | 105,02 | 106,70 | 99,68 | 106,54 | 6,22% | 20.683.569,00 |
| 27.01.2025 | 109,62 | 112,27 | 97,68 | 100,30 | -22,35% | 33.282.631,00 |
| 24.01.2025 | 133,31 | 133,58 | 128,40 | 129,17 | 0,04% | 7.969.105,00 |
| 23.01.2025 | 128,34 | 129,26 | 126,72 | 129,12 | -0,54% | 5.866.770,00 |
| 22.01.2025 | 126,18 | 131,18 | 125,20 | 129,82 | 6,85% | 9.751.404,00 |
| 21.01.2025 | 121,78 | 121,92 | 119,50 | 121,50 | 1,29% | 6.366.606,00 |
| 17.01.2025 | 119,90 | 120,98 | 118,69 | 119,95 | 1,54% | 5.812.909,00 |
| 16.01.2025 | 117,32 | 119,89 | 116,38 | 118,13 | 1,75% | 6.224.666,00 |
| 15.01.2025 | 116,47 | 117,25 | 115,07 | 116,10 | 1,04% | 7.187.896,00 |
| 14.01.2025 | 114,61 | 115,20 | 112,78 | 114,91 | 2,02% | 6.419.499,00 |
| 13.01.2025 | 110,11 | 113,06 | 109,09 | 112,64 | -1,49% | 5.380.339,00 |
| 10.01.2025 | 115,25 | 116,08 | 112,65 | 114,34 | -1,01% | 5.374.869,00 |
| 08.01.2025 | 115,15 | 116,27 | 113,45 | 115,51 | 0,19% | 5.374.336,00 |
| 07.01.2025 | 119,69 | 120,28 | 114,62 | 115,29 | -3,10% | 6.768.720,00 |
| 06.01.2025 | 117,70 | 119,53 | 117,17 | 118,98 | 3,28% | 10.098.235,00 |
| 03.01.2025 | 112,48 | 115,48 | 112,20 | 115,20 | 3,05% | 5.052.365,00 |
| 02.01.2025 | 111,39 | 114,15 | 109,80 | 111,79 | 1,14% | 4.691.332,00 |
| 31.12.2024 | 111,45 | 111,84 | 109,88 | 110,53 | -0,83% | 3.422.160,00 |
| 30.12.2024 | 110,69 | 112,11 | 109,57 | 111,45 | -1,40% | 3.527.767,00 |
| 27.12.2024 | 113,67 | 114,10 | 111,65 | 113,03 | -1,59% | 3.178.094,00 |
| 26.12.2024 | 114,15 | 115,07 | 113,66 | 114,86 | 0,18% | 3.084.355,00 |
| 24.12.2024 | 113,00 | 114,77 | 112,85 | 114,65 | 1,38% | 2.044.594,00 |
| 23.12.2024 | 112,81 | 113,69 | 111,51 | 113,09 | 0,25% | 3.854.287,00 |
| 20.12.2024 | 107,82 | 114,40 | 107,00 | 112,81 | 3,43% | 10.434.447,00 |
| 19.12.2024 | 110,31 | 112,12 | 108,13 | 109,07 | 0,93% | 6.365.139,00 |
| 18.12.2024 | 113,28 | 114,40 | 107,68 | 108,07 | -4,32% | 6.427.264,00 |
| 17.12.2024 | 114,99 | 115,43 | 112,02 | 112,95 | -3,07% | 7.868.435,00 |
| 16.12.2024 | 113,38 | 116,94 | 113,19 | 116,53 | 3,70% | 10.455.676,00 |
| 13.12.2024 | 111,37 | 112,77 | 109,88 | 112,37 | 5,14% | 9.338.574,00 |
| 12.12.2024 | 106,20 | 108,15 | 105,48 | 106,88 | -0,33% | 4.411.849,00 |
| 11.12.2024 | 105,43 | 108,20 | 104,74 | 107,23 | 2,34% | 4.790.464,00 |
| 10.12.2024 | 105,92 | 107,74 | 104,19 | 104,78 | -1,08% | 4.595.220,00 |
| 09.12.2024 | 108,50 | 109,00 | 103,66 | 105,92 | -2,15% | 6.800.690,00 |
| 06.12.2024 | 106,83 | 110,74 | 105,10 | 108,25 | 1,33% | 10.017.851,00 |
| 05.12.2024 | 103,41 | 108,14 | 102,44 | 106,83 | 1,33% | 6.967.016,00 |
| 04.12.2024 | 106,01 | 108,97 | 104,01 | 105,43 | 1,75% | 5.845.893,00 |
| 03.12.2024 | 101,99 | 104,05 | 101,60 | 103,62 | 1,06% | 7.181.364,00 |
| 02.12.2024 | 101,46 | 104,19 | 101,46 | 102,53 | 1,05% | 5.329.492,00 |
| 29.11.2024 | 101,53 | 102,25 | 100,95 | 101,46 | 0,88% | 5.131.572,00 |
| 27.11.2024 | 101,63 | 101,73 | 98,55 | 100,57 | -1,48% | 6.823.472,00 |
| 26.11.2024 | 100,87 | 103,48 | 100,62 | 102,08 | 2,15% | 8.479.344,00 |
| 25.11.2024 | 102,55 | 103,19 | 98,88 | 99,93 | -1,66% | 9.612.096,00 |
| 22.11.2024 | 101,25 | 101,95 | 99,93 | 101,62 | 0,37% | 7.649.640,00 |
| 21.11.2024 | 98,00 | 101,34 | 97,76 | 101,24 | 6,09% | 13.185.648,00 |
| 20.11.2024 | 95,00 | 95,66 | 93,75 | 95,43 | 1,06% | 7.866.200,00 |
| 19.11.2024 | 92,68 | 95,06 | 92,10 | 94,43 | 1,95% | 12.958.652,00 |
| 18.11.2024 | 94,98 | 94,98 | 92,32 | 92,62 | -1,05% | 10.459.580,00 |
| 15.11.2024 | 95,97 | 95,97 | 93,06 | 93,60 | -3,00% | 12.047.352,00 |
| 14.11.2024 | 98,25 | 98,84 | 96,12 | 96,49 | -2,33% | 11.496.688,00 |
| 13.11.2024 | 99,31 | 100,94 | 98,04 | 98,79 | -0,10% | 12.063.556,00 |
| 12.11.2024 | 99,78 | 100,49 | 98,43 | 98,89 | -0,44% | 12.885.704,00 |
| 11.11.2024 | 101,41 | 102,07 | 97,56 | 99,33 | -0,78% | 11.624.712,00 |
| 08.11.2024 | 101,62 | 104,48 | 99,38 | 100,11 | -7,09% | 25.313.436,00 |
| 07.11.2024 | 106,76 | 107,99 | 106,16 | 107,76 | 1,87% | 13.025.388,00 |
| 06.11.2024 | 105,00 | 106,00 | 103,29 | 105,78 | 4,44% | 7.345.784,00 |