132,760€
5,84%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 129,11 | 132,24 | 128,53 | 131,67 | 4,97% | - |
| 21.05.2026 | 120,76 | 126,57 | 119,21 | 125,43 | 3,59% | - |
| 20.05.2026 | 122,28 | 123,48 | 120,94 | 121,08 | 1,19% | - |
| 19.05.2026 | 121,46 | 122,55 | 118,16 | 119,66 | 0,00% | - |
| 18.05.2026 | 121,50 | 123,72 | 119,13 | 119,66 | -4,13% | - |
| 15.05.2026 | 125,20 | 127,17 | 122,24 | 124,81 | 0,08% | - |
| 14.05.2026 | 122,46 | 126,31 | 120,73 | 124,71 | 0,51% | - |
| 13.05.2026 | 122,46 | 125,79 | 122,40 | 124,08 | 5,30% | - |
| 12.05.2026 | 115,79 | 120,80 | 114,32 | 117,84 | -0,02% | - |
| 11.05.2026 | 120,56 | 121,25 | 117,62 | 117,86 | -0,99% | - |
| 08.05.2026 | 121,87 | 122,35 | 118,68 | 119,04 | -2,13% | - |
| 07.05.2026 | 126,05 | 127,57 | 121,17 | 121,63 | -1,27% | - |
| 06.05.2026 | 128,21 | 135,60 | 122,99 | 123,20 | -16,97% | - |
| 05.05.2026 | 148,88 | 150,97 | 146,26 | 148,38 | 0,23% | - |
| 04.05.2026 | 148,41 | 152,84 | 146,71 | 148,04 | 2,20% | - |
| 30.04.2026 | 146,45 | 148,70 | 143,32 | 144,86 | 3,17% | - |
| 29.04.2026 | 142,13 | 143,32 | 140,34 | 140,41 | 0,06% | - |
| 28.04.2026 | 145,86 | 146,89 | 138,71 | 140,32 | -3,40% | - |
| 27.04.2026 | 151,05 | 151,55 | 143,60 | 145,26 | -4,56% | - |
| 24.04.2026 | 148,53 | 152,77 | 148,32 | 152,20 | 1,74% | - |
| 23.04.2026 | 150,43 | 151,80 | 148,80 | 149,60 | 0,89% | - |
| 22.04.2026 | 149,44 | 149,75 | 145,89 | 148,28 | 1,56% | - |
| 21.04.2026 | 143,25 | 147,69 | 142,21 | 146,00 | 3,64% | - |
| 20.04.2026 | 138,39 | 142,10 | 137,69 | 140,87 | 2,26% | - |
| 17.04.2026 | 136,82 | 138,70 | 135,16 | 137,76 | 2,48% | - |
| 16.04.2026 | 131,35 | 135,00 | 130,33 | 134,42 | 3,91% | - |
| 15.04.2026 | 131,19 | 133,26 | 128,59 | 129,36 | 0,11% | - |
| 14.04.2026 | 129,66 | 131,06 | 127,98 | 129,22 | 1,57% | - |
| 13.04.2026 | 124,07 | 127,76 | 123,20 | 127,22 | 1,08% | - |
| 10.04.2026 | 124,90 | 126,68 | 124,01 | 125,86 | 3,02% | - |
| 09.04.2026 | 123,40 | 124,13 | 120,92 | 122,17 | -0,46% | - |
| 08.04.2026 | 120,18 | 124,58 | 119,62 | 122,74 | 9,45% | - |
| 07.04.2026 | 108,63 | 112,97 | 108,63 | 112,14 | 2,30% | - |
| 02.04.2026 | 105,50 | 109,77 | 103,87 | 109,62 | 1,18% | - |
| 01.04.2026 | 107,46 | 109,46 | 107,22 | 108,34 | 5,35% | - |
| 31.03.2026 | 102,28 | 104,17 | 101,56 | 102,84 | -1,27% | - |
| 30.03.2026 | 105,30 | 107,36 | 103,51 | 104,16 | -1,81% | - |
| 27.03.2026 | 107,44 | 107,79 | 103,92 | 106,08 | -2,51% | - |
| 26.03.2026 | 116,29 | 116,46 | 108,81 | 108,81 | -6,20% | - |
| 25.03.2026 | 114,25 | 116,51 | 113,27 | 116,00 | 1,57% | - |
| 24.03.2026 | 117,23 | 117,58 | 112,57 | 114,21 | -2,15% | - |
| 23.03.2026 | 110,60 | 118,85 | 110,55 | 116,72 | 1,35% | - |
| 20.03.2026 | 118,09 | 118,13 | 113,92 | 115,16 | -1,30% | - |
| 19.03.2026 | 118,31 | 118,73 | 115,45 | 116,68 | -1,54% | - |
| 18.03.2026 | 116,56 | 119,30 | 115,56 | 118,51 | 2,24% | - |
| 17.03.2026 | 117,67 | 118,45 | 115,71 | 115,91 | 0,66% | - |
| 16.03.2026 | 117,99 | 118,91 | 114,95 | 115,15 | -0,16% | - |
| 13.03.2026 | 116,58 | 119,82 | 114,15 | 115,33 | -2,34% | - |
| 12.03.2026 | 118,09 | 120,45 | 116,38 | 118,09 | -1,66% | - |
| 11.03.2026 | 120,74 | 121,73 | 119,24 | 120,08 | -0,13% | - |
| 10.03.2026 | 118,02 | 121,69 | 117,08 | 120,24 | 3,72% | - |
| 09.03.2026 | 109,55 | 116,25 | 109,55 | 115,93 | -1,89% | - |
| 06.03.2026 | 120,25 | 120,81 | 116,82 | 118,16 | 0,64% | - |
| 05.03.2026 | 116,56 | 119,43 | 115,69 | 117,41 | 3,02% | - |
| 04.03.2026 | 106,15 | 114,45 | 106,15 | 113,97 | 6,22% | - |
| 03.03.2026 | 109,39 | 109,54 | 105,85 | 107,30 | -2,05% | - |
| 02.03.2026 | 108,91 | 111,29 | 108,84 | 109,55 | -0,90% | - |
| 27.02.2026 | 110,04 | 111,98 | 107,69 | 110,54 | -0,13% | - |
| 26.02.2026 | 112,00 | 112,81 | 107,81 | 110,68 | -0,69% | - |
| 25.02.2026 | 109,77 | 113,15 | 109,26 | 111,45 | 2,00% | - |
| 24.02.2026 | 109,33 | 115,75 | 105,70 | 109,26 | 0,14% | - |
| 23.02.2026 | 111,63 | 112,05 | 107,51 | 109,11 | -6,17% | - |
| 20.02.2026 | 116,99 | 117,57 | 114,75 | 116,28 | 0,28% | - |
| 19.02.2026 | 118,80 | 119,54 | 115,57 | 115,95 | -2,91% | - |
| 18.02.2026 | 116,95 | 119,59 | 115,74 | 119,42 | -0,95% | - |
| 17.02.2026 | 118,65 | 122,19 | 118,06 | 120,57 | -0,11% | - |
| 16.02.2026 | 119,32 | 121,09 | 119,25 | 120,70 | -1,07% | - |
| 13.02.2026 | 127,90 | 128,51 | 119,13 | 122,01 | 9,39% | - |
| 12.02.2026 | 118,43 | 120,12 | 111,53 | 111,54 | -6,23% | - |
| 11.02.2026 | 120,38 | 123,95 | 116,65 | 118,95 | -0,50% | - |
| 10.02.2026 | 119,43 | 121,41 | 119,11 | 119,55 | 0,84% | - |
| 09.02.2026 | 116,30 | 118,75 | 114,36 | 118,56 | 3,59% | - |
| 06.02.2026 | 109,38 | 114,46 | 108,81 | 114,45 | 4,17% | - |
| 05.02.2026 | 112,15 | 113,20 | 106,30 | 109,87 | -4,34% | - |
| 04.02.2026 | 117,52 | 118,14 | 113,88 | 114,85 | -1,48% | - |
| 03.02.2026 | 117,89 | 120,97 | 115,13 | 116,58 | -2,68% | - |
| 02.02.2026 | 116,19 | 121,04 | 114,35 | 119,79 | -1,20% | - |
| 30.01.2026 | 121,90 | 124,13 | 120,48 | 121,25 | -2,00% | - |
| 29.01.2026 | 124,71 | 126,45 | 121,84 | 123,72 | -0,95% | - |
| 28.01.2026 | 123,77 | 127,88 | 121,97 | 124,91 | 0,67% | - |
| 27.01.2026 | 122,21 | 124,16 | 120,38 | 124,08 | 2,30% | - |
| 26.01.2026 | 115,25 | 123,24 | 114,59 | 121,29 | 3,41% | - |
| 23.01.2026 | 117,85 | 118,54 | 114,90 | 117,29 | -1,93% | - |
| 22.01.2026 | 108,84 | 124,73 | 108,84 | 119,60 | 8,15% | - |
| 21.01.2026 | 109,32 | 110,66 | 106,91 | 110,59 | -0,20% | - |
| 20.01.2026 | 107,16 | 110,83 | 105,25 | 110,81 | 2,11% | - |
| 19.01.2026 | 108,46 | 109,26 | 107,81 | 108,52 | -4,12% | - |
| 16.01.2026 | 113,44 | 115,29 | 111,73 | 113,18 | -0,31% | - |
| 15.01.2026 | 108,09 | 113,53 | 107,91 | 113,53 | 5,70% | - |
| 14.01.2026 | 111,45 | 111,56 | 107,23 | 107,41 | -2,64% | - |
| 13.01.2026 | 105,34 | 110,32 | 104,99 | 110,32 | 5,14% | - |
| 12.01.2026 | 104,26 | 105,45 | 103,04 | 104,93 | -1,23% | - |
| 09.01.2026 | 106,59 | 107,31 | 104,84 | 106,24 | -0,34% | - |
| 08.01.2026 | 111,01 | 111,75 | 105,92 | 106,60 | -3,59% | - |
| 07.01.2026 | 113,06 | 113,50 | 110,22 | 110,57 | -4,29% | - |
| 06.01.2026 | 117,06 | 118,86 | 113,34 | 115,53 | -2,30% | - |
| 05.01.2026 | 117,36 | 120,95 | 115,14 | 118,25 | 3,69% | - |
| 02.01.2026 | 113,49 | 115,89 | 113,36 | 114,04 | -0,54% | - |
| 30.12.2025 | 114,33 | 114,66 | 114,11 | 114,66 | 0,91% | - |
| 29.12.2025 | 111,95 | 114,76 | 110,47 | 113,63 | 1,89% | - |