112,130$
1,45%
Echtzeit-Aktienkurs Arista Networks Inc
Bid:
Ask:
Aktienkurse zur Arista Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 111,39 | 114,15 | 109,80 | 111,79 | 1,14% | 4.684.466,00 |
| 31.12.2024 | 111,45 | 111,84 | 109,88 | 110,53 | -0,83% | 3.422.160,00 |
| 30.12.2024 | 110,50 | 112,11 | 109,57 | 111,45 | -1,40% | 3.406.853,00 |
| 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 |
| 05.11.2024 | 99,39 | 101,34 | 99,24 | 101,28 | 2,59% | 4.590.584,00 |
| 04.11.2024 | 99,51 | 100,15 | 98,29 | 98,72 | 0,18% | 4.616.368,00 |
| 01.11.2024 | 96,83 | 99,23 | 96,17 | 98,54 | 2,00% | 5.255.604,00 |
| 31.10.2024 | 97,62 | 97,72 | 95,47 | 96,61 | -2,41% | 9.373.860,00 |
| 30.10.2024 | 100,11 | 100,32 | 98,48 | 99,00 | -1,39% | 4.227.084,00 |
| 29.10.2024 | 98,32 | 101,07 | 98,26 | 100,39 | 2,34% | 4.650.228,00 |
| 28.10.2024 | 99,97 | 100,13 | 97,70 | 98,10 | -0,43% | 4.126.892,00 |
| 25.10.2024 | 99,98 | 100,19 | 98,35 | 98,52 | -0,41% | 4.674.196,00 |
| 24.10.2024 | 99,13 | 99,60 | 98,58 | 98,93 | 0,42% | 4.453.152,00 |
| 23.10.2024 | 98,84 | 100,35 | 97,88 | 98,51 | -0,64% | 4.681.220,00 |
| 22.10.2024 | 99,50 | 100,57 | 98,28 | 99,14 | -2,33% | 9.460.044,00 |
| 21.10.2024 | 100,81 | 102,07 | 100,38 | 101,50 | 1,00% | 6.289.632,00 |
| 18.10.2024 | 102,09 | 102,09 | 99,89 | 100,50 | -1,32% | 6.158.140,00 |
| 17.10.2024 | 103,00 | 104,00 | 101,83 | 101,85 | 0,32% | 5.275.108,00 |
| 16.10.2024 | 98,80 | 101,59 | 98,71 | 101,52 | 3,51% | 6.859.176,00 |
| 15.10.2024 | 103,50 | 103,65 | 95,58 | 98,08 | -5,12% | 16.107.636,00 |
| 14.10.2024 | 104,79 | 105,68 | 103,34 | 103,37 | -0,83% | 4.991.580,00 |
| 11.10.2024 | 102,60 | 104,43 | 102,49 | 104,23 | 1,75% | 6.737.252,00 |
| 10.10.2024 | 100,89 | 102,68 | 100,65 | 102,44 | 0,70% | 5.674.644,00 |
| 09.10.2024 | 99,68 | 102,30 | 99,03 | 101,73 | 1,68% | 7.662.992,00 |
| 08.10.2024 | 99,57 | 100,50 | 98,63 | 100,06 | 1,96% | 6.247.688,00 |
| 07.10.2024 | 98,50 | 99,87 | 97,56 | 98,14 | -0,87% | 4.865.328,00 |
| 04.10.2024 | 99,00 | 99,20 | 97,08 | 98,99 | 1,50% | 4.259.824,00 |
| 03.10.2024 | 97,19 | 98,96 | 96,90 | 97,53 | 0,13% | 4.528.792,00 |
| 02.10.2024 | 95,36 | 97,61 | 94,83 | 97,41 | 2,03% | 4.405.784,00 |
| 01.10.2024 | 97,09 | 97,71 | 94,62 | 95,46 | -0,51% | 4.213.128,00 |
| 30.09.2024 | 94,61 | 96,09 | 94,13 | 95,96 | 0,94% | 4.462.008,00 |
| 27.09.2024 | 96,37 | 96,56 | 94,09 | 95,07 | -1,56% | 7.616.812,00 |
| 26.09.2024 | 98,43 | 98,96 | 95,54 | 96,58 | -0,49% | 5.248.700,00 |
| 25.09.2024 | 96,18 | 97,45 | 95,99 | 97,05 | 0,82% | 4.564.344,00 |
| 24.09.2024 | 97,07 | 97,07 | 94,85 | 96,27 | -0,13% | 6.010.668,00 |
| 23.09.2024 | 96,95 | 97,50 | 95,65 | 96,39 | 0,29% | 5.226.888,00 |
| 20.09.2024 | 94,37 | 96,38 | 94,27 | 96,12 | 1,36% | 10.937.900,00 |
| 19.09.2024 | 93,20 | 95,14 | 92,86 | 94,83 | 4,87% | 7.828.468,00 |
| 18.09.2024 | 90,52 | 92,04 | 89,36 | 90,43 | 0,21% | 4.146.916,00 |
| 17.09.2024 | 91,25 | 92,04 | 90,13 | 90,24 | 0,50% | 4.205.528,00 |
| 16.09.2024 | 88,78 | 90,03 | 87,87 | 89,79 | -0,17% | 3.432.656,00 |
| 13.09.2024 | 89,99 | 91,01 | 89,26 | 89,94 | 1,24% | 5.909.516,00 |
| 12.09.2024 | 85,70 | 89,44 | 84,94 | 88,84 | 3,62% | 7.058.228,00 |
| 11.09.2024 | 81,87 | 86,01 | 81,05 | 85,73 | 4,95% | 9.778.020,00 |
| 10.09.2024 | 81,25 | 82,29 | 80,57 | 81,69 | 0,61% | 4.599.152,00 |
| 09.09.2024 | 79,98 | 81,45 | 79,75 | 81,19 | 3,33% | 5.156.660,00 |
| 06.09.2024 | 80,76 | 82,03 | 78,26 | 78,58 | -4,30% | 8.753.272,00 |
| 05.09.2024 | 80,33 | 82,54 | 80,03 | 82,11 | 0,73% | 6.453.352,00 |
| 04.09.2024 | 81,00 | 82,62 | 80,40 | 81,51 | -0,21% | 5.460.116,00 |
| 03.09.2024 | 87,77 | 88,25 | 81,15 | 81,68 | -7,54% | 10.127.668,00 |
| 30.08.2024 | 87,75 | 88,42 | 86,25 | 88,35 | 1,96% | 6.195.008,00 |
| 29.08.2024 | 85,16 | 88,47 | 85,09 | 86,65 | 1,59% | 6.900.548,00 |
| 28.08.2024 | 86,36 | 87,00 | 84,17 | 85,29 | -1,29% | 4.413.960,00 |
| 27.08.2024 | 85,34 | 87,02 | 84,45 | 86,41 | 0,27% | 4.693.832,00 |
| 26.08.2024 | 89,33 | 89,50 | 85,55 | 86,17 | -2,94% | 5.517.380,00 |
| 23.08.2024 | 88,75 | 89,56 | 87,57 | 88,78 | 0,84% | 3.903.756,00 |
| 22.08.2024 | 89,00 | 89,60 | 87,87 | 88,04 | -1,05% | 4.441.464,00 |
| 21.08.2024 | 87,91 | 89,26 | 87,77 | 88,97 | 0,59% | 4.780.376,00 |
| 20.08.2024 | 88,40 | 89,50 | 88,03 | 88,45 | 0,49% | 4.335.064,00 |
| 19.08.2024 | 88,00 | 88,29 | 85,69 | 88,02 | -0,52% | 5.575.884,00 |
| 16.08.2024 | 88,71 | 89,25 | 88,05 | 88,47 | -0,76% | 5.050.764,00 |
| 15.08.2024 | 88,75 | 89,67 | 88,34 | 89,15 | 2,28% | 5.163.700,00 |
| 14.08.2024 | 87,15 | 88,47 | 86,30 | 87,16 | 0,71% | 6.732.304,00 |
| 13.08.2024 | 84,86 | 86,66 | 84,86 | 86,55 | 2,32% | 5.592.728,00 |
| 12.08.2024 | 84,25 | 85,78 | 83,85 | 84,58 | 0,75% | 3.670.496,00 |