Börse:
319,100€
2,87%
Echtzeit-Aktienkurs Arista Networks
Bid:
319,100€
Ask:
319,100€
Aktienkurse zur Arista Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2021 | 311,70 | 318,50 | 310,30 | 316,75 | 3,04% | - |
| 21.07.2021 | 309,00 | 311,30 | 306,35 | 307,40 | -0,42% | - |
| 20.07.2021 | 308,20 | 310,25 | 307,60 | 308,70 | 0,60% | - |
| 19.07.2021 | 306,70 | 309,55 | 302,85 | 306,85 | -0,36% | - |
| 16.07.2021 | 311,60 | 313,25 | 307,60 | 307,95 | -1,11% | - |
| 15.07.2021 | 311,10 | 314,15 | 309,70 | 311,40 | -0,22% | 10,00 |
| 14.07.2021 | 313,25 | 315,10 | 309,40 | 312,10 | -0,73% | - |
| 13.07.2021 | 312,45 | 317,65 | 312,20 | 314,40 | 0,48% | - |
| 12.07.2021 | 317,90 | 318,35 | 311,90 | 312,90 | -1,63% | - |
| 09.07.2021 | 312,50 | 319,30 | 312,50 | 318,10 | 1,81% | - |
| 08.07.2021 | 316,30 | 316,35 | 308,95 | 312,45 | -1,59% | - |
| 07.07.2021 | 316,65 | 320,30 | 309,15 | 317,50 | 0,11% | - |
| 06.07.2021 | 309,05 | 317,20 | 308,70 | 317,15 | 2,24% | - |
| 05.07.2021 | 0,00 | 310,25 | 0,00 | 310,20 | 0,58% | - |
| 02.07.2021 | 306,90 | 309,75 | 304,95 | 308,40 | 0,55% | - |
| 01.07.2021 | 306,65 | 309,30 | 303,95 | 306,70 | 0,38% | 13,00 |
| 30.06.2021 | 305,85 | 306,80 | 301,55 | 305,55 | -0,02% | - |
| 29.06.2021 | 304,60 | 306,40 | 303,75 | 305,60 | 0,49% | - |
| 28.06.2021 | 304,10 | 305,25 | 302,15 | 304,10 | 0,28% | - |
| 25.06.2021 | 305,40 | 305,65 | 301,70 | 303,25 | -0,49% | - |
| 24.06.2021 | 306,45 | 308,30 | 302,80 | 304,75 | -0,33% | - |
| 23.06.2021 | 306,55 | 307,25 | 301,45 | 305,75 | 0,18% | - |
| 22.06.2021 | 311,40 | 311,80 | 303,55 | 305,20 | -1,53% | - |
| 21.06.2021 | 304,50 | 313,80 | 303,75 | 309,95 | 1,34% | - |
| 18.06.2021 | 310,95 | 311,65 | 304,80 | 305,85 | -1,66% | 19,00 |
| 17.06.2021 | 305,50 | 314,25 | 305,30 | 311,00 | 1,53% | - |
| 16.06.2021 | 297,85 | 306,80 | 291,65 | 306,30 | 2,68% | - |
| 15.06.2021 | 300,65 | 302,55 | 297,35 | 298,30 | -0,88% | - |
| 14.06.2021 | 302,40 | 303,05 | 297,95 | 300,95 | 0,15% | - |
| 11.06.2021 | 303,05 | 305,90 | 298,30 | 300,50 | -0,87% | 275,00 |
| 10.06.2021 | 295,80 | 303,20 | 294,70 | 303,15 | 2,66% | - |
| 09.06.2021 | 291,15 | 295,90 | 290,40 | 295,30 | 1,30% | - |
| 08.06.2021 | 289,30 | 293,20 | 288,30 | 291,50 | 1,78% | - |
| 07.06.2021 | 287,80 | 289,10 | 286,40 | 286,40 | 0,14% | - |
| 04.06.2021 | 283,75 | 289,50 | 282,45 | 286,00 | 1,78% | 38,00 |
| 03.06.2021 | 274,00 | 284,70 | 272,25 | 281,00 | 2,97% | 250,00 |
| 02.06.2021 | 274,30 | 275,80 | 271,55 | 272,90 | -1,34% | - |
| 01.06.2021 | 277,90 | 279,45 | 273,50 | 276,60 | -0,07% | - |
| 31.05.2021 | 278,35 | 279,10 | 276,80 | 276,80 | -0,04% | 4,00 |
| 28.05.2021 | 278,25 | 280,30 | 276,90 | 276,90 | -0,36% | - |
| 27.05.2021 | 277,45 | 279,10 | 276,15 | 277,90 | 0,94% | 1,00 |
| 26.05.2021 | 276,65 | 278,45 | 274,95 | 275,30 | 0,36% | - |
| 25.05.2021 | 275,50 | 278,10 | 274,30 | 274,30 | -0,76% | - |
| 21.05.2021 | 275,30 | 276,90 | 268,70 | 276,40 | 5,02% | 4,00 |
| 20.05.2021 | 265,35 | 277,15 | 263,20 | 263,20 | -1,09% | 15,00 |
| 19.05.2021 | 265,40 | 267,10 | 260,70 | 266,10 | -0,52% | 10,00 |
| 18.05.2021 | 268,80 | 270,10 | 265,50 | 267,50 | -0,93% | - |
| 17.05.2021 | 268,40 | 270,00 | 266,05 | 270,00 | -0,04% | 107,00 |
| 14.05.2021 | 262,00 | 270,80 | 262,00 | 270,10 | 3,65% | 400,00 |
| 13.05.2021 | 261,55 | 265,80 | 259,35 | 260,60 | -2,62% | - |
| 12.05.2021 | 268,25 | 269,20 | 260,10 | 267,60 | 1,52% | - |
| 11.05.2021 | 268,00 | 270,45 | 262,40 | 263,60 | -1,72% | 50,00 |
| 10.05.2021 | 271,10 | 272,75 | 266,40 | 268,20 | -0,74% | - |
| 07.05.2021 | 271,55 | 273,10 | 268,30 | 270,20 | 3,17% | - |
| 06.05.2021 | 263,95 | 271,45 | 260,85 | 261,90 | 1,12% | 20,00 |
| 05.05.2021 | 259,00 | 296,25 | 257,90 | 259,00 | 2,53% | - |
| 04.05.2021 | 261,10 | 262,25 | 251,55 | 252,60 | -3,48% | 12,00 |
| 03.05.2021 | 262,70 | 264,15 | 257,90 | 261,70 | -0,53% | - |
| 30.04.2021 | 265,40 | 266,90 | 261,60 | 263,10 | 0,11% | - |
| 29.04.2021 | 264,90 | 266,60 | 261,20 | 262,80 | 0,50% | 30,00 |
| 28.04.2021 | 264,00 | 265,30 | 261,50 | 261,50 | -0,95% | - |
| 27.04.2021 | 266,45 | 267,15 | 262,30 | 264,00 | -0,56% | - |
| 26.04.2021 | 263,35 | 267,35 | 262,80 | 265,50 | 0,82% | - |
| 23.04.2021 | 260,35 | 264,85 | 258,75 | 263,35 | 1,09% | - |
| 22.04.2021 | 262,80 | 263,45 | 259,05 | 260,50 | -0,91% | - |
| 21.04.2021 | 256,95 | 262,90 | 256,15 | 262,90 | 2,14% | - |
| 20.04.2021 | 261,60 | 261,70 | 255,95 | 257,40 | -1,51% | - |
| 19.04.2021 | 263,80 | 264,60 | 261,05 | 261,35 | -1,15% | - |
| 16.04.2021 | 262,80 | 265,25 | 261,90 | 264,40 | 0,59% | - |
| 15.04.2021 | 263,90 | 263,90 | 259,20 | 262,85 | 1,33% | - |
| 14.04.2021 | 263,90 | 265,40 | 259,40 | 259,40 | -1,48% | 265,00 |
| 13.04.2021 | 264,00 | 269,25 | 262,20 | 263,30 | -0,17% | 100,00 |
| 12.04.2021 | 265,45 | 266,05 | 260,95 | 263,75 | 0,32% | - |
| 09.04.2021 | 260,55 | 265,15 | 258,85 | 262,90 | 0,63% | 22,00 |
| 08.04.2021 | 259,65 | 262,30 | 257,00 | 261,25 | 0,71% | - |
| 07.04.2021 | 259,55 | 261,65 | 256,65 | 259,40 | 0,00% | - |
| 06.04.2021 | 263,85 | 264,50 | 258,95 | 259,40 | -0,86% | - |
| 01.04.2021 | 257,35 | 265,75 | 254,75 | 261,65 | 1,67% | - |
| 31.03.2021 | 254,70 | 260,05 | 253,00 | 257,35 | 0,91% | - |
| 30.03.2021 | 261,80 | 262,65 | 254,20 | 255,02 | -3,64% | - |
| 29.03.2021 | 262,70 | 267,98 | 258,73 | 264,65 | 2,22% | 174,00 |
| 26.03.2021 | 248,20 | 265,55 | 245,93 | 258,90 | 4,53% | - |
| 25.03.2021 | 241,90 | 249,15 | 238,60 | 247,68 | 2,07% | - |
| 24.03.2021 | 241,20 | 244,95 | 240,10 | 242,65 | 0,04% | - |
| 23.03.2021 | 242,65 | 245,93 | 239,95 | 242,55 | 0,68% | - |
| 22.03.2021 | 239,15 | 244,98 | 238,20 | 240,90 | 0,30% | - |
| 19.03.2021 | 238,10 | 243,50 | 237,38 | 240,18 | -1,08% | - |
| 18.03.2021 | 243,48 | 243,98 | 238,15 | 242,80 | 2,10% | - |
| 17.03.2021 | 240,95 | 243,70 | 236,52 | 237,80 | -0,92% | 12,00 |
| 16.03.2021 | 240,77 | 243,48 | 238,95 | 240,00 | 1,52% | 200,00 |
| 15.03.2021 | 245,00 | 245,00 | 234,77 | 236,40 | 1,14% | 20,00 |
| 12.03.2021 | 231,18 | 234,75 | 229,15 | 233,73 | 1,66% | - |
| 11.03.2021 | 229,05 | 234,50 | 228,18 | 229,90 | 0,76% | - |
| 10.03.2021 | 232,15 | 235,02 | 228,18 | 228,18 | -1,57% | - |
| 09.03.2021 | 227,00 | 234,20 | 226,63 | 231,83 | 2,53% | - |
| 08.03.2021 | 229,65 | 233,52 | 226,10 | 226,10 | 1,39% | - |
| 05.03.2021 | 226,80 | 230,52 | 220,00 | 223,00 | -3,04% | 40,00 |
| 04.03.2021 | 231,18 | 232,58 | 221,58 | 230,00 | -5,35% | 570,00 |
| 03.03.2021 | 236,33 | 243,00 | 229,70 | 243,00 | 1,89% | 600,00 |
| 02.03.2021 | 238,95 | 242,05 | 233,85 | 238,50 | -0,23% | 2,00 |