379,100€
-1,28%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 390,00 | 393,35 | 377,35 | 378,83 | -1,35% | 247,00 |
| 22.11.2024 | 384,40 | 393,10 | 383,60 | 384,00 | -0,26% | 173,00 |
| 21.11.2024 | 357,55 | 385,00 | 357,55 | 385,00 | 6,86% | 125,00 |
| 20.11.2024 | 360,40 | 363,85 | 359,90 | 360,30 | 1,68% | 55,00 |
| 19.11.2024 | 348,45 | 354,35 | 348,45 | 354,35 | 1,17% | 62,00 |
| 18.11.2024 | 355,00 | 359,85 | 350,00 | 350,25 | -1,81% | 263,00 |
| 15.11.2024 | 365,00 | 365,00 | 355,55 | 356,70 | -3,15% | 156,00 |
| 14.11.2024 | 373,35 | 378,00 | 368,30 | 368,30 | -2,94% | 40,00 |
| 13.11.2024 | 370,75 | 381,65 | 370,50 | 379,45 | 1,58% | 195,00 |
| 12.11.2024 | 371,50 | 377,00 | 371,50 | 373,55 | 0,03% | 211,00 |
| 11.11.2024 | 371,50 | 378,30 | 365,85 | 373,45 | -0,57% | 149,00 |
| 08.11.2024 | 380,35 | 388,00 | 370,00 | 375,60 | -6,03% | 533,00 |
| 07.11.2024 | 393,90 | 402,70 | 393,50 | 399,70 | 1,45% | 249,00 |
| 06.11.2024 | 378,60 | 395,00 | 378,60 | 394,00 | 6,27% | 129,00 |
| 05.11.2024 | 361,40 | 371,05 | 361,40 | 370,75 | 1,78% | 147,00 |
| 04.11.2024 | 361,75 | 367,75 | 361,75 | 364,25 | 1,80% | 46,00 |
| 01.11.2024 | 353,85 | 359,90 | 353,85 | 357,80 | 0,46% | 37,00 |
| 31.10.2024 | 361,90 | 361,90 | 353,00 | 356,15 | -3,35% | 292,00 |
| 30.10.2024 | 376,00 | 376,00 | 366,90 | 368,50 | -1,14% | 286,00 |
| 29.10.2024 | 361,10 | 372,75 | 361,10 | 372,75 | 2,05% | 5,00 |
| 28.10.2024 | 368,45 | 369,65 | 365,25 | 365,25 | -0,12% | 86,00 |
| 25.10.2024 | 364,00 | 369,55 | 363,75 | 365,70 | -0,16% | 32,00 |
| 24.10.2024 | 364,15 | 370,20 | 364,15 | 366,30 | 0,25% | 144,00 |
| 23.10.2024 | 365,40 | 371,90 | 365,40 | 365,40 | -1,47% | 69,00 |
| 22.10.2024 | 373,30 | 373,30 | 364,05 | 370,85 | 0,20% | 131,00 |
| 21.10.2024 | 374,00 | 377,70 | 370,00 | 370,10 | -0,51% | 314,00 |
| 18.10.2024 | 374,20 | 376,15 | 372,00 | 372,00 | -1,80% | 75,00 |
| 17.10.2024 | 372,95 | 383,40 | 372,95 | 378,80 | 1,94% | 25,00 |
| 16.10.2024 | 359,10 | 371,60 | 358,65 | 371,60 | 3,31% | 306,00 |
| 15.10.2024 | 382,65 | 382,65 | 350,95 | 359,70 | -4,97% | 470,00 |
| 14.10.2024 | 381,10 | 388,05 | 378,50 | 378,50 | 0,05% | 1.114,00 |
| 11.10.2024 | 373,50 | 378,30 | 372,55 | 378,30 | 1,35% | 180,00 |
| 10.10.2024 | 370,00 | 373,35 | 370,00 | 373,25 | 0,61% | 33,00 |
| 09.10.2024 | 365,95 | 373,70 | 360,05 | 371,00 | 1,38% | 273,00 |
| 08.10.2024 | 354,65 | 365,95 | 354,65 | 365,95 | 0,95% | 13,00 |
| 07.10.2024 | 362,15 | 362,50 | 357,45 | 362,50 | 0,81% | 64,00 |
| 04.10.2024 | 350,65 | 360,00 | 350,65 | 359,60 | 1,45% | 533,00 |
| 03.10.2024 | 352,65 | 354,45 | 352,65 | 354,45 | 0,98% | 20,00 |
| 02.10.2024 | 342,05 | 351,00 | 342,05 | 351,00 | 0,43% | 121,00 |
| 01.10.2024 | 342,95 | 349,50 | 341,80 | 349,50 | 2,39% | 92,00 |
| 30.09.2024 | 342,00 | 344,60 | 336,15 | 341,35 | 0,99% | 79,00 |
| 27.09.2024 | 344,40 | 344,40 | 338,00 | 338,00 | -1,84% | 165,00 |
| 26.09.2024 | 348,00 | 354,65 | 342,45 | 344,35 | -1,19% | 51,00 |
| 25.09.2024 | 342,30 | 348,50 | 342,30 | 348,50 | 0,81% | 64,00 |
| 24.09.2024 | 345,10 | 348,45 | 344,75 | 345,70 | -1,43% | 128,00 |
| 23.09.2024 | 344,95 | 350,70 | 344,80 | 350,70 | 3,04% | 176,00 |
| 20.09.2024 | 337,85 | 341,35 | 337,40 | 340,35 | 0,34% | 32,00 |
| 19.09.2024 | 328,00 | 339,20 | 328,00 | 339,20 | 4,58% | 524,00 |
| 18.09.2024 | 322,00 | 324,35 | 322,00 | 324,35 | -1,31% | 18,00 |
| 17.09.2024 | 321,15 | 328,65 | 321,15 | 328,65 | 3,50% | 64,00 |
| 16.09.2024 | 321,35 | 322,55 | 317,55 | 317,55 | -1,03% | 13,00 |
| 13.09.2024 | 320,85 | 320,85 | 320,85 | 320,85 | -0,14% | - |
| 12.09.2024 | 309,70 | 321,30 | 309,70 | 321,30 | 4,74% | 34,00 |
| 11.09.2024 | 294,40 | 306,75 | 292,60 | 306,75 | 5,05% | 64,00 |
| 10.09.2024 | 294,25 | 294,25 | 292,00 | 292,00 | 2,93% | 20,00 |
| 09.09.2024 | 283,70 | 283,70 | 283,70 | 283,70 | -0,53% | - |
| 06.09.2024 | 292,65 | 293,45 | 285,20 | 285,20 | -3,39% | 34,00 |
| 05.09.2024 | 292,75 | 295,20 | 292,75 | 295,20 | 0,54% | 29,00 |
| 04.09.2024 | 293,75 | 297,50 | 291,75 | 293,60 | -0,47% | 66,00 |
| 03.09.2024 | 317,70 | 319,25 | 295,00 | 295,00 | -7,35% | 76,00 |
| 02.09.2024 | 321,05 | 321,05 | 317,40 | 318,40 | 1,56% | 63,00 |
| 30.08.2024 | 310,65 | 319,80 | 310,65 | 313,50 | -1,74% | 49,00 |
| 29.08.2024 | 301,00 | 319,05 | 299,00 | 319,05 | 4,61% | 1.726,00 |
| 28.08.2024 | 308,05 | 312,95 | 305,00 | 305,00 | -0,33% | 35,00 |
| 27.08.2024 | 307,10 | 307,10 | 306,00 | 306,00 | -0,94% | 39,00 |
| 26.08.2024 | 316,30 | 320,85 | 305,75 | 308,90 | -2,42% | 398,00 |
| 23.08.2024 | 316,55 | 316,55 | 316,55 | 316,55 | -1,63% | - |
| 22.08.2024 | 320,75 | 321,80 | 320,75 | 321,80 | 0,63% | 25,00 |
| 21.08.2024 | 315,65 | 319,80 | 315,65 | 319,80 | 0,33% | 23,00 |
| 20.08.2024 | 315,30 | 318,75 | 315,30 | 318,75 | 1,85% | 10,00 |
| 19.08.2024 | 318,60 | 321,90 | 312,95 | 312,95 | -2,93% | 17,00 |
| 16.08.2024 | 322,85 | 328,40 | 322,40 | 322,40 | -0,49% | 42,00 |
| 15.08.2024 | 316,05 | 326,25 | 316,05 | 324,00 | 0,86% | 271,00 |
| 14.08.2024 | 313,85 | 321,25 | 313,85 | 321,25 | 2,55% | 64,00 |
| 13.08.2024 | 309,20 | 316,00 | 309,20 | 313,25 | 1,05% | 45,00 |
| 12.08.2024 | 308,65 | 311,65 | 308,65 | 310,00 | 0,24% | 161,00 |
| 09.08.2024 | 306,10 | 310,60 | 306,10 | 309,25 | 2,03% | 51,00 |
| 08.08.2024 | 291,40 | 303,10 | 287,00 | 303,10 | -0,57% | 36,00 |
| 07.08.2024 | 292,80 | 307,05 | 292,80 | 304,85 | 1,72% | 118,00 |
| 06.08.2024 | 289,00 | 299,70 | 289,00 | 299,70 | 5,36% | 35,00 |
| 05.08.2024 | 286,00 | 287,95 | 259,55 | 284,45 | -2,42% | 735,00 |
| 02.08.2024 | 304,85 | 306,00 | 286,80 | 291,50 | -7,20% | 171,00 |
| 01.08.2024 | 325,75 | 331,90 | 314,10 | 314,10 | -1,04% | 108,00 |
| 31.07.2024 | 295,05 | 318,35 | 295,05 | 317,40 | 9,45% | 142,00 |
| 30.07.2024 | 296,55 | 298,25 | 285,00 | 290,00 | -3,25% | 253,00 |
| 29.07.2024 | 292,75 | 303,65 | 292,75 | 299,75 | 1,61% | 117,00 |
| 26.07.2024 | 290,75 | 298,50 | 290,75 | 295,00 | -0,27% | 109,00 |
| 25.07.2024 | 300,95 | 302,40 | 289,70 | 295,80 | -2,55% | 879,00 |
| 24.07.2024 | 314,45 | 318,35 | 303,55 | 303,55 | -4,08% | 63,00 |
| 23.07.2024 | 312,65 | 319,55 | 312,65 | 316,45 | 1,35% | 356,00 |
| 22.07.2024 | 306,50 | 313,90 | 304,30 | 312,25 | 1,71% | 217,00 |
| 19.07.2024 | 306,75 | 307,00 | 304,60 | 307,00 | 2,35% | 56,00 |
| 18.07.2024 | 306,95 | 310,00 | 299,05 | 299,95 | -3,30% | 1.750,00 |
| 17.07.2024 | 326,70 | 326,70 | 310,00 | 310,20 | -6,47% | 575,00 |
| 16.07.2024 | 330,85 | 331,65 | 330,85 | 331,65 | -0,38% | 24,00 |
| 15.07.2024 | 334,50 | 335,00 | 332,90 | 332,90 | 1,80% | 65,00 |
| 12.07.2024 | 327,10 | 327,10 | 327,00 | 327,00 | -1,01% | 60,00 |
| 11.07.2024 | 333,60 | 338,00 | 330,00 | 330,35 | -1,08% | 141,00 |
| 10.07.2024 | 336,65 | 336,65 | 331,50 | 333,95 | -3,97% | 19,00 |
| 09.07.2024 | 343,20 | 348,80 | 343,20 | 347,75 | 1,15% | 200,00 |