199,601$
0,04%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 202,35 | 202,58 | 196,89 | 199,39 | -0,07% | 10.722.280,00 |
| 17.09.2026 | 203,11 | 204,91 | 192,98 | 199,53 | 1,01% | 7.167.239,00 |
| 16.09.2026 | 197,44 | 200,25 | 195,08 | 197,54 | 2,44% | 4.475.467,00 |
| 15.09.2026 | 191,88 | 194,69 | 190,86 | 192,84 | 2,68% | 4.913.281,00 |
| 14.09.2026 | 189,82 | 191,11 | 186,11 | 187,81 | -5,90% | 5.677.637,00 |
| 11.09.2026 | 192,23 | 200,25 | 192,11 | 199,59 | 5,61% | 4.641.785,00 |
| 10.09.2026 | 189,35 | 193,04 | 187,89 | 188,99 | -2,04% | 2.818.637,00 |
| 09.09.2026 | 194,86 | 196,96 | 192,05 | 192,93 | -1,04% | 3.675.163,00 |
| 08.09.2026 | 196,82 | 200,68 | 194,72 | 194,96 | 0,61% | 4.743.849,00 |
| 04.09.2026 | 192,82 | 197,10 | 190,56 | 193,78 | 1,22% | 4.208.582,00 |
| 03.09.2026 | 185,25 | 192,00 | 181,27 | 191,44 | 2,87% | 4.111.668,00 |
| 02.09.2026 | 188,00 | 189,89 | 184,08 | 186,10 | -1,67% | 4.369.531,00 |
| 01.09.2026 | 195,77 | 196,50 | 188,56 | 189,26 | -3,29% | 4.375.820,00 |
| 31.08.2026 | 195,50 | 197,99 | 193,91 | 195,69 | 0,16% | 5.026.530,00 |
| 28.08.2026 | 200,00 | 200,10 | 194,61 | 195,38 | -2,84% | 3.064.688,00 |
| 27.08.2026 | 205,90 | 206,13 | 199,22 | 201,09 | -0,57% | 4.699.005,00 |
| 26.08.2026 | 190,91 | 203,36 | 190,91 | 202,25 | 5,92% | 7.664.556,00 |
| 25.08.2026 | 192,34 | 193,15 | 188,06 | 190,94 | 1,48% | 4.387.863,00 |
| 24.08.2026 | 186,00 | 190,25 | 186,00 | 188,15 | -0,27% | 5.308.866,00 |
| 21.08.2026 | 183,91 | 190,44 | 183,59 | 188,65 | 2,67% | 8.125.215,00 |
| 20.08.2026 | 185,31 | 187,28 | 182,83 | 183,75 | -1,45% | 4.207.289,00 |
| 19.08.2026 | 195,04 | 195,50 | 184,51 | 186,45 | -3,48% | 5.740.458,00 |
| 18.08.2026 | 196,00 | 197,99 | 189,67 | 193,18 | -4,27% | 8.886.944,00 |
| 17.08.2026 | 201,16 | 202,27 | 198,34 | 201,80 | 1,50% | 5.683.904,00 |
| 14.08.2026 | 205,27 | 205,27 | 198,25 | 198,82 | -2,36% | 4.707.405,00 |
| 13.08.2026 | 209,79 | 210,11 | 203,55 | 203,62 | -3,27% | 7.907.821,00 |
| 12.08.2026 | 205,47 | 211,45 | 203,76 | 210,50 | 6,39% | 10.008.621,00 |
| 11.08.2026 | 194,57 | 198,92 | 190,48 | 197,85 | 3,31% | 6.277.324,00 |
| 10.08.2026 | 192,49 | 195,70 | 187,03 | 191,52 | 1,51% | 5.434.077,00 |
| 07.08.2026 | 198,00 | 198,00 | 187,50 | 188,67 | -1,90% | 7.208.543,00 |
| 06.08.2026 | 192,41 | 197,11 | 189,43 | 192,32 | -2,53% | 7.774.567,00 |
| 05.08.2026 | 210,19 | 214,89 | 191,01 | 197,31 | 3,57% | 20.226.951,00 |
| 04.08.2026 | 187,70 | 194,35 | 187,01 | 190,51 | 3,04% | 14.097.399,00 |
| 03.08.2026 | 174,42 | 186,57 | 173,45 | 184,89 | 2,52% | 8.335.737,00 |
| 31.07.2026 | 177,60 | 183,52 | 175,70 | 180,35 | 5,46% | 8.472.344,00 |
| 30.07.2026 | 164,56 | 171,51 | 164,48 | 171,02 | 8,26% | 7.289.657,00 |
| 29.07.2026 | 168,45 | 169,33 | 156,84 | 157,97 | -6,92% | 8.189.460,00 |
| 28.07.2026 | 165,57 | 169,97 | 159,27 | 169,71 | -0,61% | 8.571.276,00 |
| 27.07.2026 | 175,21 | 176,73 | 165,90 | 170,76 | -1,86% | 6.025.139,00 |
| 24.07.2026 | 174,00 | 177,51 | 170,91 | 173,99 | -1,48% | 4.721.549,00 |
| 23.07.2026 | 173,19 | 179,48 | 172,77 | 176,61 | 1,00% | 4.338.769,00 |
| 22.07.2026 | 171,13 | 176,41 | 170,00 | 174,87 | 0,17% | 3.342.931,00 |
| 21.07.2026 | 174,44 | 177,88 | 172,10 | 174,58 | 3,09% | 6.357.828,00 |
| 20.07.2026 | 168,94 | 172,60 | 168,32 | 169,35 | 0,44% | 6.025.940,00 |
| 17.07.2026 | 163,11 | 171,43 | 157,13 | 168,61 | 0,03% | 7.560.355,00 |
| 16.07.2026 | 169,21 | 170,28 | 163,68 | 168,56 | -1,95% | 8.412.251,00 |
| 15.07.2026 | 184,00 | 186,21 | 166,50 | 171,92 | -5,83% | 8.095.902,00 |
| 14.07.2026 | 183,90 | 185,60 | 175,69 | 182,57 | 0,78% | 7.566.281,00 |
| 13.07.2026 | 186,27 | 189,56 | 180,50 | 181,15 | -3,11% | 9.149.528,00 |
| 10.07.2026 | 185,30 | 187,62 | 182,50 | 186,96 | 1,23% | 5.592.511,00 |
| 09.07.2026 | 187,00 | 189,82 | 179,80 | 184,69 | 2,01% | 9.932.028,00 |
| 08.07.2026 | 166,18 | 181,27 | 165,99 | 181,05 | 8,76% | 11.912.768,00 |
| 07.07.2026 | 169,10 | 169,23 | 162,59 | 166,46 | -3,94% | 8.969.200,00 |
| 06.07.2026 | 162,87 | 177,20 | 161,36 | 173,28 | 8,31% | 8.509.275,00 |
| 02.07.2026 | 166,36 | 167,74 | 156,65 | 159,99 | -3,98% | 9.766.524,00 |
| 01.07.2026 | 165,55 | 170,50 | 159,20 | 166,62 | -1,92% | 9.098.193,00 |
| 30.06.2026 | 164,11 | 172,55 | 162,70 | 169,88 | 3,52% | 10.281.794,00 |
| 29.06.2026 | 158,86 | 165,66 | 155,22 | 164,10 | 4,12% | 8.535.700,00 |
| 26.06.2026 | 159,94 | 161,23 | 154,74 | 157,60 | -4,74% | 11.865.246,00 |
| 25.06.2026 | 167,76 | 170,16 | 159,46 | 165,45 | 2,29% | 8.231.153,00 |
| 24.06.2026 | 162,33 | 165,68 | 160,57 | 161,74 | -0,28% | 6.350.625,00 |
| 23.06.2026 | 165,43 | 165,43 | 159,36 | 162,20 | -7,08% | 7.770.051,00 |
| 22.06.2026 | 170,11 | 175,20 | 166,66 | 174,56 | 1,99% | 9.494.374,00 |
| 19.06.2026 | 170,65 | 171,50 | 170,56 | 171,15 | 0,87% | - |
| 18.06.2026 | 171,20 | 172,00 | 167,59 | 169,67 | 2,87% | 11.130.444,00 |
| 17.06.2026 | 169,89 | 171,29 | 163,93 | 164,93 | -1,83% | 6.229.503,00 |
| 16.06.2026 | 169,30 | 171,21 | 166,78 | 168,01 | -0,64% | 8.090.874,00 |
| 15.06.2026 | 166,20 | 169,28 | 163,51 | 169,09 | 3,58% | 7.240.757,00 |
| 12.06.2026 | 160,11 | 165,25 | 159,13 | 163,24 | 4,37% | 6.052.481,00 |
| 11.06.2026 | 153,58 | 157,07 | 150,28 | 156,40 | 3,06% | 5.326.676,00 |
| 10.06.2026 | 151,00 | 154,97 | 149,00 | 151,76 | -0,26% | 6.867.366,00 |
| 09.06.2026 | 157,75 | 158,99 | 145,32 | 152,16 | -2,71% | 7.334.063,00 |
| 08.06.2026 | 157,95 | 159,23 | 153,25 | 156,40 | 1,38% | 6.043.132,00 |
| 05.06.2026 | 159,46 | 161,19 | 152,19 | 154,27 | -7,07% | 9.094.700,00 |
| 04.06.2026 | 163,08 | 167,79 | 157,40 | 166,01 | -4,79% | 10.213.951,00 |
| 03.06.2026 | 175,49 | 177,48 | 168,71 | 174,37 | -0,55% | 8.069.719,00 |
| 02.06.2026 | 170,70 | 177,48 | 170,69 | 175,33 | 2,72% | 9.144.322,00 |
| 01.06.2026 | 161,36 | 172,33 | 161,28 | 170,68 | 7,03% | 9.991.468,00 |
| 29.05.2026 | 156,41 | 161,50 | 155,80 | 159,47 | 2,70% | 15.393.768,00 |
| 28.05.2026 | 154,00 | 156,38 | 150,66 | 155,27 | 0,62% | 7.194.331,00 |
| 27.05.2026 | 157,85 | 158,11 | 153,57 | 154,31 | -2,34% | 6.990.659,00 |
| 26.05.2026 | 157,51 | 160,14 | 153,89 | 158,01 | 2,58% | 11.835.307,00 |
| 22.05.2026 | 152,26 | 154,39 | 149,00 | 154,03 | 3,70% | 10.562.370,00 |
| 21.05.2026 | 139,30 | 148,99 | 139,13 | 148,53 | 5,72% | 11.620.557,00 |
| 20.05.2026 | 142,22 | 143,26 | 137,50 | 140,49 | -0,77% | 9.617.034,00 |
| 19.05.2026 | 139,70 | 142,50 | 137,00 | 141,58 | -0,09% | 8.800.776,00 |
| 18.05.2026 | 143,02 | 143,67 | 138,64 | 141,71 | -0,18% | 8.634.498,00 |
| 15.05.2026 | 144,99 | 145,90 | 141,78 | 141,97 | -3,95% | 10.833.005,00 |
| 14.05.2026 | 142,50 | 147,89 | 141,00 | 147,81 | 5,06% | 15.728.189,00 |
| 13.05.2026 | 144,80 | 147,31 | 140,30 | 140,69 | -1,30% | 14.164.576,00 |
| 12.05.2026 | 136,70 | 142,94 | 135,37 | 142,54 | 4,48% | 12.796.118,00 |
| 11.05.2026 | 141,27 | 142,62 | 135,13 | 136,43 | -3,77% | 18.520.885,00 |
| 08.05.2026 | 142,65 | 143,99 | 138,60 | 141,77 | 0,01% | 20.371.603,00 |
| 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 |