252,775€
5,10%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 245,80 | 255,02 | 244,35 | 253,33 | 5,33% | 282,00 |
| 02.05.2024 | 238,40 | 240,50 | 238,40 | 240,50 | -2,61% | 157,00 |
| 30.04.2024 | 245,30 | 246,95 | 243,00 | 246,95 | 0,57% | 86,00 |
| 29.04.2024 | 247,00 | 249,00 | 245,55 | 245,55 | -1,96% | 126,00 |
| 26.04.2024 | 250,90 | 255,90 | 250,45 | 250,45 | 3,81% | 293,00 |
| 25.04.2024 | 240,55 | 241,25 | 238,50 | 241,25 | 2,44% | 20,00 |
| 24.04.2024 | 234,00 | 241,40 | 234,00 | 235,50 | 1,27% | 236,00 |
| 23.04.2024 | 229,30 | 232,55 | 229,30 | 232,55 | 0,67% | 16,00 |
| 22.04.2024 | 230,00 | 234,20 | 224,95 | 231,00 | -1,74% | 734,00 |
| 19.04.2024 | 239,40 | 239,75 | 235,10 | 235,10 | -2,83% | 613,00 |
| 18.04.2024 | 241,55 | 245,30 | 238,40 | 241,95 | 0,02% | 289,00 |
| 17.04.2024 | 246,40 | 249,35 | 241,45 | 241,90 | -2,66% | 177,00 |
| 16.04.2024 | 247,10 | 249,80 | 242,00 | 248,50 | -0,04% | 195,00 |
| 15.04.2024 | 253,90 | 257,00 | 248,60 | 248,60 | -1,29% | 417,00 |
| 12.04.2024 | 279,70 | 279,70 | 251,85 | 251,85 | -6,03% | 155,00 |
| 11.04.2024 | 268,00 | 268,00 | 268,00 | 268,00 | -0,74% | 3,00 |
| 10.04.2024 | 270,25 | 275,10 | 265,00 | 270,00 | -1,93% | 170,00 |
| 09.04.2024 | 274,00 | 275,30 | 274,00 | 275,30 | 0,69% | 8,00 |
| 08.04.2024 | 272,75 | 274,00 | 272,35 | 273,40 | 1,05% | 244,00 |
| 05.04.2024 | 266,10 | 270,55 | 265,55 | 270,55 | -2,38% | 235,00 |
| 04.04.2024 | 276,20 | 278,60 | 274,55 | 277,15 | -0,38% | 185,00 |
| 03.04.2024 | 268,70 | 278,20 | 268,70 | 278,20 | 3,04% | 5,00 |
| 02.04.2024 | 279,65 | 280,00 | 265,00 | 270,00 | 1,89% | 220,00 |
| 28.03.2024 | 265,40 | 268,50 | 265,00 | 265,00 | -0,45% | 224,00 |
| 27.03.2024 | 273,90 | 278,10 | 261,90 | 266,20 | -4,59% | 299,00 |
| 26.03.2024 | 281,00 | 285,50 | 278,00 | 279,00 | -1,10% | 261,00 |
| 25.03.2024 | 285,30 | 285,30 | 279,00 | 282,10 | 0,04% | 176,00 |
| 22.03.2024 | 282,70 | 285,00 | 280,00 | 282,00 | 1,04% | 235,00 |
| 21.03.2024 | 275,40 | 279,10 | 275,40 | 279,10 | 4,06% | 116,00 |
| 20.03.2024 | 264,50 | 270,00 | 262,70 | 268,20 | 3,59% | 119,00 |
| 19.03.2024 | 264,70 | 267,00 | 258,90 | 258,90 | -3,00% | 202,00 |
| 18.03.2024 | 257,60 | 266,90 | 257,60 | 266,90 | 4,67% | 691,00 |
| 15.03.2024 | 259,60 | 260,60 | 254,20 | 255,00 | -2,19% | 249,00 |
| 14.03.2024 | 255,30 | 262,60 | 255,30 | 260,70 | 2,24% | 49,00 |
| 13.03.2024 | 256,60 | 259,70 | 255,00 | 255,00 | 1,47% | 39,00 |
| 12.03.2024 | 247,00 | 251,30 | 247,00 | 251,30 | 1,13% | 189,00 |
| 11.03.2024 | 248,20 | 250,00 | 244,80 | 248,50 | -2,28% | 121,00 |
| 08.03.2024 | 263,10 | 265,00 | 250,00 | 254,30 | -2,68% | 675,00 |
| 07.03.2024 | 263,00 | 264,30 | 260,40 | 261,30 | -0,42% | 98,00 |
| 06.03.2024 | 258,30 | 263,00 | 258,30 | 262,40 | 3,02% | 898,00 |
| 05.03.2024 | 264,00 | 268,10 | 254,00 | 254,70 | -5,32% | 329,00 |
| 04.03.2024 | 267,10 | 269,90 | 264,80 | 269,00 | 1,62% | 248,00 |
| 01.03.2024 | 258,00 | 267,30 | 258,00 | 264,70 | 3,00% | 371,00 |
| 29.02.2024 | 252,00 | 257,00 | 250,80 | 257,00 | 1,66% | 80,00 |
| 28.02.2024 | 250,40 | 253,70 | 250,40 | 252,80 | -0,35% | 283,00 |
| 27.02.2024 | 251,20 | 255,70 | 250,50 | 253,70 | -1,01% | 367,00 |
| 26.02.2024 | 249,40 | 256,30 | 247,30 | 256,30 | 2,60% | 91,00 |
| 23.02.2024 | 247,10 | 250,00 | 247,10 | 249,80 | -0,20% | 31,00 |
| 22.02.2024 | 242,50 | 250,30 | 241,60 | 250,30 | 6,51% | 290,00 |
| 21.02.2024 | 236,50 | 239,10 | 235,00 | 235,00 | -1,59% | 1.682,00 |
| 20.02.2024 | 241,10 | 241,90 | 234,50 | 238,80 | -2,45% | 595,00 |
| 19.02.2024 | 244,70 | 245,00 | 242,50 | 244,80 | 1,16% | 156,00 |
| 16.02.2024 | 246,60 | 251,60 | 242,00 | 242,00 | -1,55% | 293,00 |
| 15.02.2024 | 245,80 | 249,20 | 242,00 | 245,80 | 0,00% | 289,00 |
| 14.02.2024 | 248,80 | 253,00 | 245,80 | 245,80 | -1,29% | 420,00 |
| 13.02.2024 | 246,90 | 251,50 | 238,00 | 249,00 | -3,82% | 1.313,00 |
| 12.02.2024 | 270,80 | 274,00 | 258,90 | 258,90 | -0,73% | 5.841,00 |
| 09.02.2024 | 259,50 | 265,60 | 259,50 | 260,80 | 1,48% | 427,00 |
| 08.02.2024 | 248,90 | 258,20 | 248,90 | 257,00 | 2,55% | 174,00 |
| 07.02.2024 | 248,00 | 250,60 | 247,20 | 250,60 | 0,36% | 66,00 |
| 06.02.2024 | 252,70 | 259,10 | 249,70 | 249,70 | -1,54% | 214,00 |
| 05.02.2024 | 257,00 | 260,70 | 253,50 | 253,60 | -0,55% | 382,00 |
| 02.02.2024 | 249,10 | 255,00 | 249,10 | 255,00 | 5,72% | 93,00 |
| 01.02.2024 | 242,90 | 242,90 | 241,20 | 241,20 | 1,05% | 122,00 |
| 31.01.2024 | 248,10 | 251,20 | 238,70 | 238,70 | -4,52% | 160,00 |
| 30.01.2024 | 250,00 | 253,10 | 248,20 | 250,00 | 0,60% | 369,00 |
| 29.01.2024 | 246,00 | 249,10 | 245,80 | 248,50 | 2,35% | 756,00 |
| 26.01.2024 | 239,80 | 246,20 | 239,80 | 242,80 | -2,29% | 149,00 |
| 25.01.2024 | 239,00 | 248,50 | 239,00 | 248,50 | 2,90% | 347,00 |
| 24.01.2024 | 240,50 | 243,10 | 240,50 | 241,50 | -0,82% | 136,00 |
| 23.01.2024 | 245,60 | 248,60 | 243,50 | 243,50 | -0,94% | 114,00 |
| 22.01.2024 | 242,00 | 246,90 | 242,00 | 245,80 | 2,72% | 195,00 |
| 19.01.2024 | 239,80 | 242,00 | 238,20 | 239,30 | 1,40% | 226,00 |
| 18.01.2024 | 227,10 | 236,00 | 227,10 | 236,00 | 4,33% | 308,00 |
| 17.01.2024 | 231,90 | 232,00 | 226,20 | 226,20 | -4,11% | 25,00 |
| 16.01.2024 | 230,00 | 235,90 | 230,00 | 235,90 | 1,94% | 367,00 |
| 15.01.2024 | 230,90 | 232,60 | 230,90 | 231,40 | 0,65% | 402,00 |
| 12.01.2024 | 230,00 | 231,60 | 229,90 | 229,90 | -0,04% | 62,00 |
| 11.01.2024 | 227,40 | 232,40 | 226,10 | 230,00 | 1,37% | 190,00 |
| 10.01.2024 | 223,90 | 226,90 | 223,70 | 226,90 | 0,53% | 13,00 |
| 09.01.2024 | 223,90 | 225,70 | 223,90 | 225,70 | 2,59% | 121,00 |
| 08.01.2024 | 209,90 | 220,00 | 209,90 | 220,00 | 4,76% | 9,00 |
| 05.01.2024 | 210,80 | 212,40 | 210,00 | 210,00 | -0,33% | 133,00 |
| 04.01.2024 | 209,80 | 210,70 | 209,80 | 210,70 | -0,33% | 5,00 |
| 03.01.2024 | 209,90 | 211,40 | 207,60 | 211,40 | 0,67% | 94,00 |
| 02.01.2024 | 215,30 | 215,30 | 210,00 | 210,00 | -2,60% | 109,00 |
| 29.12.2023 | 215,60 | 215,60 | 215,60 | 215,60 | -0,14% | 22,00 |
| 28.12.2023 | 213,10 | 215,90 | 213,10 | 215,90 | 0,65% | 25,00 |
| 27.12.2023 | 217,10 | 217,10 | 212,60 | 214,50 | 0,42% | 21,00 |
| 22.12.2023 | 212,60 | 214,80 | 212,60 | 213,60 | -0,19% | 18,00 |
| 21.12.2023 | 214,70 | 215,30 | 214,00 | 214,00 | 0,05% | 91,00 |
| 20.12.2023 | 215,50 | 215,50 | 213,90 | 213,90 | -0,65% | 100,00 |
| 19.12.2023 | 217,40 | 219,70 | 215,30 | 215,30 | -1,82% | 20,00 |
| 18.12.2023 | 217,50 | 219,30 | 215,70 | 219,30 | 1,39% | 30,00 |
| 15.12.2023 | 209,40 | 216,30 | 209,40 | 216,30 | 3,54% | 98,00 |
| 14.12.2023 | 212,20 | 212,20 | 208,80 | 208,90 | -0,95% | 129,00 |
| 13.12.2023 | 213,00 | 215,50 | 210,90 | 210,90 | -0,28% | 645,00 |
| 12.12.2023 | 210,50 | 211,50 | 210,50 | 211,50 | 1,10% | 40,00 |
| 11.12.2023 | 207,00 | 209,30 | 207,00 | 209,20 | 3,62% | 235,00 |
| 08.12.2023 | 199,35 | 201,90 | 199,35 | 201,90 | 2,54% | 70,00 |