143,427$
1,18%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 149,22 | 149,44 | 139,68 | 141,75 | -3,61% | 18.255.654,00 |
| 06.05.2026 | 153,00 | 154,83 | 140,58 | 147,06 | -13,61% | 35.627.189,00 |
| 05.05.2026 | 177,00 | 177,22 | 169,89 | 170,22 | -1,39% | 15.684.758,00 |
| 04.05.2026 | 175,68 | 179,10 | 172,29 | 172,62 | -0,05% | 7.167.905,00 |
| 01.05.2026 | 172,99 | 177,18 | 172,00 | 172,70 | -0,01% | 7.652.433,00 |
| 30.04.2026 | 172,01 | 173,58 | 167,76 | 172,71 | 2,39% | 6.141.684,00 |
| 29.04.2026 | 166,10 | 168,73 | 163,42 | 168,68 | 2,05% | 6.270.538,00 |
| 28.04.2026 | 166,48 | 167,82 | 162,25 | 165,29 | -4,16% | 7.414.052,00 |
| 27.04.2026 | 176,71 | 176,76 | 168,51 | 172,47 | -2,51% | 6.782.537,00 |
| 24.04.2026 | 174,53 | 179,80 | 173,52 | 176,91 | 2,53% | 7.508.022,00 |
| 23.04.2026 | 177,50 | 177,75 | 169,38 | 172,55 | -2,91% | 7.427.999,00 |
| 22.04.2026 | 174,40 | 178,48 | 171,14 | 177,73 | 2,82% | 8.699.422,00 |
| 21.04.2026 | 170,00 | 173,85 | 167,22 | 172,86 | 3,60% | 8.918.861,00 |
| 20.04.2026 | 165,00 | 167,90 | 164,49 | 166,85 | 1,60% | 6.113.334,00 |
| 17.04.2026 | 161,85 | 165,28 | 160,47 | 164,23 | 2,00% | 8.216.373,00 |
| 16.04.2026 | 155,92 | 161,01 | 153,36 | 161,01 | 4,33% | 7.205.615,00 |
| 15.04.2026 | 154,82 | 155,23 | 150,52 | 154,33 | -0,03% | 5.835.301,00 |
| 14.04.2026 | 153,99 | 155,41 | 150,99 | 154,37 | 1,55% | 7.114.015,00 |
| 13.04.2026 | 146,73 | 152,14 | 144,80 | 152,02 | 3,17% | 7.217.926,00 |
| 10.04.2026 | 147,54 | 149,34 | 145,40 | 147,35 | 0,89% | 7.054.131,00 |
| 09.04.2026 | 145,11 | 146,19 | 141,11 | 146,05 | 0,68% | 7.266.114,00 |
| 08.04.2026 | 143,00 | 146,16 | 141,12 | 145,07 | 8,55% | 12.136.784,00 |
| 07.04.2026 | 127,85 | 133,70 | 127,55 | 133,64 | 5,85% | 5.758.018,00 |
| 06.04.2026 | 127,32 | 128,16 | 125,17 | 126,25 | -0,34% | 3.033.084,00 |
| 02.04.2026 | 121,10 | 127,20 | 119,79 | 126,68 | 1,47% | 5.125.073,00 |
| 01.04.2026 | 126,06 | 127,25 | 124,66 | 124,85 | 1,69% | 5.037.709,00 |
| 31.03.2026 | 118,62 | 123,46 | 117,42 | 122,78 | 5,73% | 7.837.660,00 |
| 30.03.2026 | 122,01 | 123,34 | 115,42 | 116,13 | -3,84% | 7.540.489,00 |
| 27.03.2026 | 121,34 | 123,72 | 120,34 | 120,77 | -1,45% | 5.940.233,00 |
| 26.03.2026 | 131,79 | 132,50 | 122,51 | 122,55 | -9,23% | 7.553.542,00 |
| 25.03.2026 | 132,73 | 135,08 | 131,15 | 135,01 | 3,22% | 5.353.268,00 |
| 24.03.2026 | 134,21 | 135,70 | 129,19 | 130,80 | -3,74% | 7.858.850,00 |
| 23.03.2026 | 133,25 | 138,21 | 132,20 | 135,88 | 3,55% | 6.402.155,00 |
| 20.03.2026 | 134,68 | 135,30 | 128,90 | 131,22 | -3,70% | 11.351.554,00 |
| 19.03.2026 | 133,60 | 136,57 | 132,35 | 136,26 | 0,14% | 4.418.865,00 |
| 18.03.2026 | 133,50 | 137,56 | 133,50 | 136,07 | 2,25% | 5.264.126,00 |
| 17.03.2026 | 135,01 | 136,70 | 132,31 | 133,07 | -1,68% | 5.958.965,00 |
| 16.03.2026 | 134,14 | 136,28 | 131,91 | 135,35 | 1,33% | 7.884.154,00 |
| 13.03.2026 | 135,53 | 137,60 | 130,51 | 133,57 | -0,34% | 5.364.822,00 |
| 12.03.2026 | 137,46 | 137,78 | 133,69 | 134,03 | -3,04% | 5.494.208,00 |
| 11.03.2026 | 139,42 | 141,14 | 137,65 | 138,23 | -1,00% | 4.171.895,00 |
| 10.03.2026 | 138,00 | 141,77 | 137,89 | 139,62 | 1,79% | 5.422.157,00 |
| 09.03.2026 | 130,41 | 137,68 | 129,79 | 137,17 | 3,22% | 6.697.979,00 |
| 06.03.2026 | 136,39 | 139,06 | 132,73 | 132,89 | -4,67% | 6.253.165,00 |
| 05.03.2026 | 135,12 | 139,48 | 134,00 | 139,40 | 3,39% | 8.288.065,00 |
| 04.03.2026 | 127,87 | 135,56 | 127,40 | 134,83 | 8,21% | 6.858.522,00 |
| 03.03.2026 | 125,33 | 126,83 | 122,37 | 124,60 | -3,63% | 6.109.312,00 |
| 02.03.2026 | 129,65 | 130,69 | 127,26 | 129,30 | -3,15% | 6.851.533,00 |
| 27.02.2026 | 127,52 | 133,58 | 127,50 | 133,50 | 2,50% | 9.027.252,00 |
| 26.02.2026 | 132,00 | 132,22 | 126,92 | 130,25 | -1,99% | 6.342.198,00 |
| 25.02.2026 | 129,37 | 133,78 | 128,64 | 132,89 | 3,20% | 7.171.277,00 |
| 24.02.2026 | 130,25 | 130,73 | 124,38 | 128,77 | 1,05% | 8.111.614,00 |
| 23.02.2026 | 131,23 | 131,63 | 126,26 | 127,43 | -4,04% | 9.544.636,00 |
| 20.02.2026 | 136,02 | 138,33 | 132,15 | 132,79 | -3,24% | 8.308.963,00 |
| 19.02.2026 | 138,61 | 140,32 | 135,37 | 137,23 | -1,66% | 5.260.619,00 |
| 18.02.2026 | 139,65 | 142,50 | 136,69 | 139,54 | -2,13% | 9.955.678,00 |
| 17.02.2026 | 140,64 | 145,00 | 140,00 | 142,58 | 0,70% | 8.724.172,00 |
| 13.02.2026 | 145,82 | 148,77 | 138,00 | 141,59 | 4,79% | 21.822.983,00 |
| 12.02.2026 | 138,00 | 138,50 | 132,01 | 135,12 | -3,94% | 16.322.113,00 |
| 11.02.2026 | 145,11 | 145,24 | 138,22 | 140,66 | -1,94% | 6.942.379,00 |
| 10.02.2026 | 144,33 | 145,04 | 141,80 | 143,45 | 1,21% | 6.138.123,00 |
| 09.02.2026 | 138,28 | 142,27 | 136,05 | 141,74 | 3,09% | 6.801.389,00 |
| 06.02.2026 | 131,40 | 137,61 | 130,32 | 137,49 | 6,85% | 8.986.820,00 |
| 05.02.2026 | 127,73 | 130,31 | 125,34 | 128,67 | -1,24% | 9.640.539,00 |
| 04.02.2026 | 138,00 | 139,37 | 129,24 | 130,28 | -6,54% | 13.313.778,00 |
| 03.02.2026 | 140,72 | 143,27 | 135,33 | 139,39 | 0,74% | 8.202.277,00 |
| 02.02.2026 | 141,32 | 143,11 | 138,22 | 138,37 | -2,38% | 7.719.198,00 |
| 30.01.2026 | 145,85 | 148,06 | 141,44 | 141,74 | -4,33% | 6.364.003,00 |
| 29.01.2026 | 150,15 | 151,55 | 145,33 | 148,15 | -1,33% | 8.915.281,00 |
| 28.01.2026 | 150,35 | 151,80 | 145,57 | 150,15 | 2,36% | 8.568.182,00 |
| 27.01.2026 | 144,86 | 149,27 | 143,80 | 146,69 | 2,07% | 8.696.951,00 |
| 26.01.2026 | 139,32 | 146,41 | 139,24 | 143,72 | 5,41% | 10.658.189,00 |
| 23.01.2026 | 138,37 | 138,90 | 134,86 | 136,34 | -1,50% | 8.053.924,00 |
| 22.01.2026 | 139,84 | 146,40 | 137,42 | 138,41 | 8,74% | 14.906.705,00 |
| 21.01.2026 | 127,86 | 129,55 | 125,04 | 127,29 | -0,18% | 5.931.043,00 |
| 20.01.2026 | 126,49 | 130,38 | 125,78 | 127,52 | 0,95% | 6.371.343,00 |
| 19.01.2026 | 125,90 | 126,35 | 125,85 | 126,32 | -2,70% | - |
| 16.01.2026 | 132,18 | 132,94 | 129,33 | 129,83 | -0,58% | 5.987.027,00 |
| 15.01.2026 | 127,59 | 133,34 | 127,37 | 130,59 | 4,40% | 8.562.273,00 |
| 14.01.2026 | 128,76 | 129,76 | 123,34 | 125,09 | -3,73% | 7.414.638,00 |
| 13.01.2026 | 123,70 | 130,69 | 123,05 | 129,93 | 5,27% | 8.638.925,00 |
| 12.01.2026 | 121,60 | 124,46 | 120,00 | 123,42 | 0,43% | 8.795.880,00 |
| 09.01.2026 | 124,57 | 124,83 | 121,90 | 122,89 | -0,67% | 8.989.651,00 |
| 08.01.2026 | 129,37 | 129,60 | 122,81 | 123,72 | -4,89% | 8.944.152,00 |
| 07.01.2026 | 130,01 | 131,66 | 128,64 | 130,08 | -1,89% | 7.550.659,00 |
| 06.01.2026 | 137,90 | 137,93 | 132,50 | 132,58 | -3,36% | 8.003.950,00 |
| 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 | 133,43 | 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 | 125,94 | 126,83 | 121,63 | 122,36 | -2,99% | 8.589.158,00 |
| 16.12.2025 | 126,14 | 127,84 | 124,20 | 126,13 | 0,19% | 6.656.063,00 |
| 15.12.2025 | 125,50 | 127,36 | 123,61 | 125,89 | 0,91% | 6.441.923,00 |