Börse:
265,000€
4,27%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
262,450€
Ask:
267,550€
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 262,52 | 265,42 | 262,35 | 265,00 | 0,94% | 5,00 |
| 15.01.2021 | 256,63 | 264,45 | 256,17 | 262,52 | 2,05% | - |
| 14.01.2021 | 255,63 | 264,38 | 255,23 | 257,25 | 0,94% | 40,00 |
| 13.01.2021 | 258,42 | 259,30 | 253,52 | 254,85 | -1,61% | - |
| 12.01.2021 | 248,45 | 259,48 | 248,27 | 259,02 | 3,86% | - |
| 11.01.2021 | 249,33 | 252,15 | 247,10 | 249,40 | -0,45% | 25,00 |
| 08.01.2021 | 242,65 | 251,15 | 241,93 | 250,52 | 4,06% | - |
| 07.01.2021 | 233,45 | 241,00 | 233,20 | 240,75 | 3,85% | - |
| 06.01.2021 | 232,80 | 237,88 | 230,52 | 231,83 | -0,41% | 56,00 |
| 05.01.2021 | 230,88 | 234,77 | 229,90 | 232,77 | 0,69% | - |
| 04.01.2021 | 237,27 | 240,80 | 228,45 | 231,18 | -1,50% | 91,00 |
| 30.12.2020 | 234,63 | 235,50 | 234,58 | 234,70 | 0,02% | - |
| 29.12.2020 | 239,02 | 239,15 | 234,00 | 234,65 | -1,71% | - |
| 28.12.2020 | 235,05 | 240,77 | 235,05 | 238,73 | 1,35% | - |
| 23.12.2020 | 238,55 | 239,33 | 235,20 | 235,55 | -1,27% | - |
| 22.12.2020 | 233,65 | 239,95 | 233,65 | 238,58 | 1,69% | 15,00 |
| 21.12.2020 | 236,27 | 236,27 | 228,52 | 234,60 | 0,01% | - |
| 18.12.2020 | 232,40 | 237,68 | 232,25 | 234,58 | 0,79% | - |
| 17.12.2020 | 234,18 | 234,83 | 230,02 | 232,73 | -0,64% | 12,00 |
| 16.12.2020 | 229,68 | 241,18 | 229,38 | 234,23 | 1,93% | - |
| 15.12.2020 | 226,35 | 230,95 | 226,35 | 229,80 | 1,68% | - |
| 14.12.2020 | 229,75 | 233,23 | 225,85 | 226,00 | -1,25% | 120,00 |
| 11.12.2020 | 227,25 | 231,93 | 225,45 | 228,85 | 0,69% | - |
| 10.12.2020 | 229,65 | 231,40 | 226,25 | 227,27 | -1,22% | - |
| 09.12.2020 | 234,52 | 235,48 | 229,15 | 230,08 | -1,83% | - |
| 08.12.2020 | 226,93 | 238,50 | 226,60 | 234,38 | 3,19% | 109,00 |
| 07.12.2020 | 222,02 | 227,20 | 221,15 | 227,13 | 1,95% | 25,00 |
| 04.12.2020 | 222,23 | 225,60 | 220,52 | 222,77 | 0,30% | 39,00 |
| 03.12.2020 | 224,58 | 225,02 | 221,13 | 222,10 | -0,91% | 26,00 |
| 02.12.2020 | 224,25 | 226,08 | 222,73 | 224,15 | -0,92% | 90,00 |
| 01.12.2020 | 228,10 | 228,85 | 223,95 | 226,23 | -0,29% | - |
| 30.11.2020 | 225,02 | 229,08 | 222,90 | 226,88 | 1,28% | 46,00 |
| 27.11.2020 | 227,15 | 229,23 | 222,93 | 224,00 | -1,31% | - |
| 26.11.2020 | 226,70 | 227,35 | 226,68 | 226,98 | -0,12% | 7,00 |
| 25.11.2020 | 228,30 | 231,05 | 226,77 | 227,25 | -0,66% | - |
| 24.11.2020 | 228,35 | 230,18 | 226,45 | 228,75 | 0,85% | - |
| 23.11.2020 | 227,15 | 231,50 | 223,00 | 226,83 | 0,06% | 21,00 |
| 20.11.2020 | 228,20 | 230,95 | 226,70 | 226,70 | -1,16% | - |
| 19.11.2020 | 230,23 | 232,73 | 227,18 | 229,35 | -0,05% | - |
| 18.11.2020 | 234,10 | 239,33 | 229,08 | 229,48 | -1,93% | 20,00 |
| 17.11.2020 | 230,38 | 234,00 | 228,58 | 234,00 | 1,45% | 687,00 |
| 16.11.2020 | 236,48 | 240,77 | 228,30 | 230,65 | -0,17% | 136,00 |
| 13.11.2020 | 227,85 | 232,13 | 224,98 | 231,05 | 2,18% | 355,00 |
| 12.11.2020 | 223,88 | 227,90 | 221,68 | 226,13 | 0,44% | 32,00 |
| 11.11.2020 | 218,70 | 226,18 | 218,58 | 225,13 | 3,32% | - |
| 10.11.2020 | 220,48 | 222,30 | 216,23 | 217,90 | -1,69% | - |
| 09.11.2020 | 223,25 | 228,43 | 221,08 | 221,65 | 0,18% | 169,00 |
| 06.11.2020 | 218,00 | 221,80 | 209,50 | 221,25 | 1,77% | 80,00 |
| 05.11.2020 | 217,70 | 220,45 | 214,05 | 217,40 | -0,06% | 160,00 |
| 04.11.2020 | 214,27 | 220,55 | 211,20 | 217,52 | 2,00% | 225,00 |
| 03.11.2020 | 0,00 | 221,27 | 0,00 | 213,25 | 14,70% | 82,00 |
| 02.11.2020 | 178,51 | 187,86 | 177,00 | 185,92 | 2,02% | 495,00 |
| 30.10.2020 | 171,73 | 182,24 | 171,57 | 182,24 | 5,49% | 45,00 |
| 29.10.2020 | 176,36 | 178,64 | 172,56 | 172,75 | -1,59% | 174,00 |
| 28.10.2020 | 178,85 | 178,90 | 172,83 | 175,55 | -1,39% | - |
| 27.10.2020 | 177,15 | 179,78 | 175,97 | 178,02 | 0,59% | - |
| 26.10.2020 | 179,28 | 181,15 | 173,07 | 176,97 | -1,97% | 75,00 |
| 23.10.2020 | 181,11 | 184,73 | 177,84 | 180,52 | -0,35% | - |
| 22.10.2020 | 180,06 | 183,65 | 178,21 | 181,15 | 0,19% | - |
| 21.10.2020 | 188,04 | 188,32 | 179,74 | 180,80 | -3,74% | - |
| 20.10.2020 | 188,75 | 190,31 | 186,49 | 187,82 | -0,20% | - |
| 19.10.2020 | 193,09 | 194,43 | 188,10 | 188,20 | -2,20% | - |
| 16.10.2020 | 192,67 | 194,05 | 189,84 | 192,44 | -0,33% | 213,00 |
| 15.10.2020 | 193,58 | 193,58 | 186,56 | 193,07 | -0,49% | 8,00 |
| 14.10.2020 | 192,57 | 198,35 | 189,85 | 194,03 | 0,78% | - |
| 13.10.2020 | 193,79 | 194,47 | 191,35 | 192,52 | -0,33% | - |
| 12.10.2020 | 193,29 | 194,01 | 186,69 | 193,15 | 0,35% | - |
| 09.10.2020 | 189,57 | 192,77 | 188,33 | 192,48 | 1,69% | 152,00 |
| 08.10.2020 | 182,06 | 194,74 | 181,75 | 189,29 | 4,90% | - |
| 07.10.2020 | 176,89 | 181,36 | 176,57 | 180,44 | 2,49% | - |
| 06.10.2020 | 174,91 | 178,88 | 173,95 | 176,06 | 0,63% | - |
| 05.10.2020 | 175,11 | 176,29 | 173,31 | 174,96 | 0,33% | 87,00 |
| 02.10.2020 | 0,00 | 180,33 | 0,00 | 174,38 | -1,08% | - |
| 01.10.2020 | 177,75 | 179,05 | 174,66 | 176,28 | -0,23% | - |
| 30.09.2020 | 177,84 | 180,97 | 175,15 | 176,68 | -1,45% | - |
| 29.09.2020 | 176,38 | 180,61 | 174,70 | 179,28 | 1,95% | - |
| 28.09.2020 | 173,80 | 177,76 | 172,53 | 175,85 | 1,94% | 5,00 |
| 25.09.2020 | 170,85 | 173,25 | 169,05 | 172,51 | 1,28% | - |
| 24.09.2020 | 170,37 | 172,64 | 168,78 | 170,33 | 0,22% | - |
| 23.09.2020 | 173,61 | 174,73 | 169,47 | 169,95 | -0,49% | - |
| 22.09.2020 | 165,70 | 171,50 | 164,21 | 170,78 | 3,08% | - |
| 21.09.2020 | 168,88 | 169,02 | 164,34 | 165,68 | -2,29% | - |
| 18.09.2020 | 171,21 | 172,12 | 166,62 | 169,56 | -0,71% | - |
| 17.09.2020 | 173,25 | 173,54 | 170,20 | 170,78 | -2,15% | - |
| 16.09.2020 | 174,43 | 176,63 | 173,34 | 174,53 | 0,11% | 300,00 |
| 15.09.2020 | 173,28 | 175,39 | 171,36 | 174,33 | 0,53% | 149,00 |
| 14.09.2020 | 173,63 | 175,90 | 172,12 | 173,41 | 0,69% | - |
| 11.09.2020 | 175,41 | 177,04 | 171,15 | 172,22 | -1,42% | 220,00 |
| 10.09.2020 | 179,74 | 180,75 | 174,01 | 174,70 | -2,65% | 202,00 |
| 09.09.2020 | 176,24 | 180,45 | 175,35 | 179,46 | 2,00% | 112,00 |
| 08.09.2020 | 180,34 | 180,35 | 174,39 | 175,94 | -2,22% | 32,00 |
| 07.09.2020 | 178,42 | 179,95 | 178,14 | 179,94 | 0,02% | - |
| 04.09.2020 | 181,10 | 181,10 | 179,50 | 179,90 | -5,83% | 21,00 |
| 03.09.2020 | 191,62 | 191,62 | 191,04 | 191,04 | 2,08% | 5,00 |
| 02.09.2020 | 187,14 | 187,14 | 187,14 | 187,14 | 1,08% | - |
| 01.09.2020 | 184,76 | 185,42 | 184,76 | 185,14 | -1,45% | 43,00 |
| 31.08.2020 | 185,30 | 187,86 | 185,30 | 187,86 | 0,78% | 250,00 |
| 28.08.2020 | 185,72 | 186,40 | 185,72 | 186,40 | -0,88% | - |
| 27.08.2020 | 187,50 | 189,94 | 186,66 | 188,05 | 1,82% | 9,00 |
| 26.08.2020 | 183,44 | 188,62 | 183,44 | 184,68 | -1,70% | 49,00 |