251,875€
-0,03%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 253,18 | 257,05 | 250,75 | 253,85 | 0,75% | - |
| 25.04.2024 | 244,05 | 252,05 | 235,60 | 251,95 | 3,64% | 54,00 |
| 24.04.2024 | 236,40 | 244,38 | 234,50 | 243,10 | 3,78% | 41,00 |
| 23.04.2024 | 230,45 | 235,13 | 229,35 | 234,25 | 1,93% | 132,00 |
| 22.04.2024 | 231,00 | 233,88 | 225,90 | 229,83 | -0,29% | 163,00 |
| 19.04.2024 | 241,65 | 241,65 | 230,23 | 230,50 | -4,37% | 52,00 |
| 18.04.2024 | 242,95 | 246,00 | 237,25 | 241,02 | -0,83% | 156,00 |
| 17.04.2024 | 248,55 | 248,55 | 241,40 | 243,05 | -1,81% | 69,00 |
| 16.04.2024 | 246,48 | 251,18 | 242,08 | 247,52 | 0,45% | 65,00 |
| 15.04.2024 | 250,90 | 259,95 | 246,23 | 246,43 | -3,00% | 370,00 |
| 12.04.2024 | 276,45 | 279,15 | 252,13 | 254,05 | -8,29% | 348,00 |
| 11.04.2024 | 267,17 | 277,40 | 266,25 | 277,00 | 3,71% | 109,00 |
| 10.04.2024 | 271,38 | 273,85 | 265,17 | 267,10 | -1,71% | 30,00 |
| 09.04.2024 | 273,85 | 276,00 | 264,02 | 271,75 | -0,84% | 44,00 |
| 08.04.2024 | 274,70 | 275,67 | 270,75 | 274,05 | -0,01% | 18,00 |
| 05.04.2024 | 267,50 | 275,58 | 266,85 | 274,08 | 2,95% | 30,00 |
| 04.04.2024 | 276,40 | 279,35 | 265,20 | 266,23 | -3,88% | 11,00 |
| 03.04.2024 | 270,25 | 278,40 | 266,98 | 276,98 | 2,51% | 25,00 |
| 02.04.2024 | 278,27 | 280,98 | 263,98 | 270,20 | 0,73% | 143,00 |
| 28.03.2024 | 266,05 | 271,15 | 265,15 | 268,25 | 0,71% | 31,00 |
| 27.03.2024 | 274,30 | 277,15 | 262,75 | 266,35 | -3,22% | 59,00 |
| 26.03.2024 | 281,85 | 284,70 | 273,80 | 275,20 | -2,46% | 37,00 |
| 25.03.2024 | 281,75 | 284,35 | 277,50 | 282,15 | -0,02% | 113,00 |
| 22.03.2024 | 280,15 | 285,20 | 279,10 | 282,20 | 1,09% | 78,00 |
| 21.03.2024 | 273,90 | 281,20 | 271,15 | 279,15 | 1,92% | 212,00 |
| 20.03.2024 | 264,40 | 273,90 | 263,00 | 273,90 | 3,48% | 5.556,00 |
| 19.03.2024 | 266,40 | 267,30 | 251,70 | 264,70 | -0,49% | 1.750,00 |
| 18.03.2024 | 255,50 | 266,50 | 255,50 | 266,00 | 4,23% | 2.300,00 |
| 15.03.2024 | 259,00 | 262,20 | 253,60 | 255,20 | -1,96% | 2.803,00 |
| 14.03.2024 | 257,40 | 262,50 | 256,80 | 260,30 | 1,76% | 1.125,00 |
| 13.03.2024 | 258,70 | 258,80 | 253,80 | 255,80 | -0,70% | 590,00 |
| 12.03.2024 | 248,50 | 258,80 | 247,20 | 257,60 | 3,58% | 1.917,00 |
| 11.03.2024 | 250,40 | 250,40 | 241,80 | 248,70 | -1,15% | 2.893,00 |
| 08.03.2024 | 262,60 | 266,00 | 248,80 | 251,60 | -3,97% | 3.895,00 |
| 07.03.2024 | 261,90 | 265,70 | 260,00 | 262,00 | 0,11% | 1.944,00 |
| 06.03.2024 | 257,10 | 264,30 | 257,10 | 261,70 | 1,08% | 1.744,00 |
| 05.03.2024 | 264,10 | 265,00 | 253,20 | 258,90 | -2,60% | 3.402,00 |
| 04.03.2024 | 266,90 | 268,80 | 263,90 | 265,80 | 0,23% | 4.993,00 |
| 01.03.2024 | 258,50 | 266,40 | 256,60 | 265,20 | 3,72% | 6.555,00 |
| 29.02.2024 | 251,30 | 257,70 | 249,10 | 255,70 | 1,55% | 3.589,00 |
| 28.02.2024 | 251,60 | 254,50 | 248,30 | 251,80 | 0,60% | 3.711,00 |
| 27.02.2024 | 252,80 | 256,30 | 250,10 | 250,30 | -1,11% | 3.285,00 |
| 26.02.2024 | 247,40 | 255,50 | 245,20 | 253,10 | 2,35% | 3.153,00 |
| 23.02.2024 | 248,30 | 251,80 | 243,90 | 247,30 | -0,56% | 4.728,00 |
| 22.02.2024 | 240,20 | 249,60 | 240,10 | 248,70 | 5,92% | 5.288,00 |
| 21.02.2024 | 239,50 | 239,70 | 233,70 | 234,80 | -2,25% | 4.966,00 |
| 20.02.2024 | 244,60 | 245,40 | 235,10 | 240,20 | -2,24% | 7.630,00 |
| 19.02.2024 | 243,50 | 245,70 | 242,50 | 245,70 | 1,15% | 2.638,00 |
| 16.02.2024 | 248,50 | 252,10 | 242,90 | 242,90 | -1,74% | 5.131,00 |
| 15.02.2024 | 247,10 | 249,60 | 241,40 | 247,20 | -0,44% | 3.951,00 |
| 14.02.2024 | 248,40 | 252,90 | 246,00 | 248,30 | 0,28% | 8.823,00 |
| 13.02.2024 | 245,50 | 252,90 | 236,00 | 247,60 | -5,13% | 19.731,00 |
| 12.02.2024 | 269,00 | 275,00 | 259,60 | 261,00 | -0,38% | 24.432,00 |
| 09.02.2024 | 259,50 | 266,90 | 257,50 | 262,00 | 2,18% | 6.844,00 |
| 08.02.2024 | 249,40 | 258,50 | 247,40 | 256,40 | 3,35% | 2.619,00 |
| 07.02.2024 | 247,20 | 250,60 | 246,00 | 248,10 | 1,31% | 1.429,00 |
| 06.02.2024 | 255,70 | 259,90 | 243,90 | 244,90 | -3,77% | 3.874,00 |
| 05.02.2024 | 254,00 | 260,30 | 251,10 | 254,50 | 0,51% | 4.332,00 |
| 02.02.2024 | 250,90 | 256,80 | 248,20 | 253,20 | 5,11% | 2.489,00 |
| 01.02.2024 | 240,90 | 244,30 | 239,80 | 240,90 | 0,42% | 1.665,00 |
| 31.01.2024 | 249,00 | 249,50 | 236,80 | 239,90 | -4,35% | 4.518,00 |
| 30.01.2024 | 249,70 | 253,60 | 248,40 | 250,80 | 0,84% | 1.577,00 |
| 29.01.2024 | 243,10 | 249,10 | 243,10 | 248,70 | 2,14% | 1.868,00 |
| 26.01.2024 | 245,00 | 245,90 | 240,40 | 243,50 | -0,04% | 1.663,00 |
| 25.01.2024 | 242,10 | 249,40 | 240,50 | 243,60 | 1,08% | 1.712,00 |
| 24.01.2024 | 242,60 | 245,00 | 239,90 | 241,00 | -0,21% | 2.314,00 |
| 23.01.2024 | 245,50 | 249,00 | 240,60 | 241,50 | -1,75% | 1.529,00 |
| 22.01.2024 | 243,90 | 247,70 | 242,50 | 245,80 | 1,57% | 2.940,00 |
| 19.01.2024 | 238,50 | 242,80 | 237,30 | 242,00 | 1,60% | 3.328,00 |
| 18.01.2024 | 229,40 | 238,30 | 229,10 | 238,20 | 4,38% | 2.015,00 |
| 17.01.2024 | 232,30 | 234,10 | 226,00 | 228,20 | -2,02% | 2.973,00 |
| 16.01.2024 | 231,40 | 236,30 | 228,10 | 232,90 | 1,00% | 1.991,00 |
| 15.01.2024 | 230,90 | 237,00 | 230,10 | 230,60 | 0,09% | 1.755,00 |
| 12.01.2024 | 229,90 | 232,30 | 228,50 | 230,40 | 0,48% | 1.394,00 |
| 11.01.2024 | 228,40 | 232,00 | 227,20 | 229,30 | 0,53% | 2.252,00 |
| 10.01.2024 | 225,20 | 228,80 | 224,00 | 228,10 | 1,33% | 1.776,00 |
| 09.01.2024 | 225,30 | 227,00 | 221,40 | 225,10 | 0,40% | 1.505,00 |
| 08.01.2024 | 211,20 | 224,20 | 210,00 | 224,20 | 6,46% | 1.881,00 |
| 05.01.2024 | 211,20 | 212,40 | 209,50 | 210,60 | -0,28% | 545,00 |
| 04.01.2024 | 209,60 | 211,80 | 206,90 | 211,20 | 0,48% | 619,00 |
| 03.01.2024 | 210,60 | 213,50 | 209,10 | 210,20 | -0,10% | 667,00 |
| 02.01.2024 | 215,30 | 215,80 | 208,50 | 210,40 | -2,23% | 2.212,00 |
| 29.12.2023 | 214,30 | 215,70 | 213,30 | 215,20 | 0,47% | 328,00 |
| 28.12.2023 | 214,80 | 216,40 | 212,70 | 214,20 | 0,14% | 1.485,00 |
| 27.12.2023 | 216,40 | 216,40 | 213,20 | 213,90 | -0,74% | 933,00 |
| 22.12.2023 | 212,60 | 217,80 | 212,60 | 215,50 | 0,42% | 804,00 |
| 21.12.2023 | 214,60 | 216,00 | 212,50 | 214,60 | 0,66% | 1.254,00 |
| 20.12.2023 | 216,90 | 217,60 | 212,00 | 213,20 | -1,16% | 1.495,00 |
| 19.12.2023 | 219,10 | 219,20 | 215,40 | 215,70 | -1,37% | 1.163,00 |
| 18.12.2023 | 218,50 | 219,20 | 215,70 | 218,70 | 0,83% | 1.686,00 |
| 15.12.2023 | 211,80 | 217,30 | 209,90 | 216,90 | 3,09% | 2.109,00 |
| 14.12.2023 | 211,10 | 214,50 | 207,00 | 210,40 | -0,28% | 2.212,00 |
| 13.12.2023 | 214,30 | 215,70 | 211,00 | 211,00 | -0,71% | 917,00 |
| 12.12.2023 | 211,20 | 214,10 | 209,10 | 212,50 | 0,71% | 982,00 |
| 11.12.2023 | 209,10 | 212,10 | 206,90 | 211,00 | 1,30% | 1.272,00 |
| 08.12.2023 | 200,60 | 208,60 | 199,05 | 208,30 | 5,02% | 826,00 |
| 07.12.2023 | 198,70 | 200,00 | 196,55 | 198,35 | 0,18% | 334,00 |
| 06.12.2023 | 199,25 | 202,70 | 198,00 | 198,00 | -0,68% | 1.567,00 |
| 05.12.2023 | 197,05 | 199,55 | 197,05 | 199,35 | 0,83% | 645,00 |
| 04.12.2023 | 200,00 | 200,00 | 195,05 | 197,70 | -0,85% | 1.234,00 |