174,980$
2,32%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 164,56 | 171,51 | 164,49 | 171,02 | 8,26% | 7.289.657,00 |
| 29.07.2026 | 168,45 | 169,33 | 156,84 | 157,97 | -6,92% | 8.150.923,00 |
| 28.07.2026 | 165,57 | 169,97 | 159,27 | 169,71 | -0,61% | 8.555.138,00 |
| 27.07.2026 | 175,21 | 176,73 | 165,90 | 170,76 | -1,86% | 6.013.995,00 |
| 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% | 4.319.841,00 |
| 22.07.2026 | 171,13 | 176,41 | 170,00 | 174,87 | 0,17% | 3.333.059,00 |
| 21.07.2026 | 174,44 | 177,88 | 172,10 | 174,58 | 3,09% | 6.273.746,00 |
| 20.07.2026 | 168,94 | 172,60 | 168,32 | 169,35 | 0,44% | 5.962.792,00 |
| 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% | 8.391.141,00 |
| 15.07.2026 | 184,00 | 186,21 | 166,50 | 171,92 | -5,83% | 8.068.515,00 |
| 14.07.2026 | 183,90 | 185,60 | 175,69 | 182,57 | 0,78% | 7.516.767,00 |
| 13.07.2026 | 186,27 | 189,56 | 180,50 | 181,15 | -3,11% | 9.112.359,00 |
| 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% | 9.910.748,00 |
| 08.07.2026 | 166,18 | 181,27 | 165,99 | 181,05 | 8,76% | 11.851.429,00 |
| 07.07.2026 | 169,10 | 169,23 | 162,59 | 166,46 | -3,94% | 8.956.492,00 |
| 06.07.2026 | 162,87 | 177,20 | 161,36 | 173,28 | 8,31% | 8.187.864,00 |
| 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% | 9.054.350,00 |
| 30.06.2026 | 164,11 | 172,55 | 162,70 | 169,88 | 3,52% | 10.193.452,00 |
| 29.06.2026 | 158,86 | 165,66 | 155,22 | 164,10 | 4,12% | 8.305.786,00 |
| 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% | 8.066.225,00 |
| 24.06.2026 | 162,33 | 165,68 | 160,57 | 161,74 | -0,28% | 5.719.707,00 |
| 23.06.2026 | 165,43 | 165,43 | 159,36 | 162,20 | -7,08% | 7.585.518,00 |
| 22.06.2026 | 170,11 | 175,20 | 166,66 | 174,56 | 2,88% | 9.437.062,00 |
| 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% | 6.079.980,00 |
| 16.06.2026 | 169,30 | 171,21 | 166,78 | 168,01 | -0,64% | 7.649.940,00 |
| 15.06.2026 | 166,20 | 169,28 | 163,51 | 169,09 | 3,58% | 7.196.571,00 |
| 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% | 5.246.468,00 |
| 10.06.2026 | 151,00 | 154,97 | 149,00 | 151,76 | -0,26% | 6.809.155,00 |
| 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 |
| 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 |