Börse:
273,066$
0,73%
Echtzeit-Aktienkurs Arista Networks
Bid:
272,563$
Ask:
273,569$
Aktienkurse zur Arista Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 271,91 | 274,56 | 262,08 | 273,06 | 0,66% | 790.766,00 |
| 04.03.2021 | 277,47 | 279,67 | 265,27 | 271,26 | -2,75% | 843.559,00 |
| 03.03.2021 | 284,82 | 284,82 | 277,30 | 278,94 | -1,89% | 520.710,00 |
| 02.03.2021 | 288,22 | 288,29 | 282,54 | 284,30 | -1,15% | 623.432,00 |
| 01.03.2021 | 284,00 | 288,80 | 282,70 | 287,61 | 2,78% | 504.920,00 |
| 26.02.2021 | 282,07 | 284,71 | 277,41 | 279,84 | -0,15% | 643.840,00 |
| 25.02.2021 | 286,85 | 288,31 | 279,08 | 280,26 | -2,13% | 586.561,00 |
| 24.02.2021 | 283,70 | 289,23 | 280,00 | 286,36 | -0,25% | 530.214,00 |
| 23.02.2021 | 278,90 | 288,84 | 270,26 | 287,08 | -1,74% | 1.409.258,00 |
| 22.02.2021 | 307,59 | 307,95 | 291,48 | 292,16 | -6,04% | 1.398.386,00 |
| 19.02.2021 | 325,00 | 326,60 | 305,71 | 310,95 | 0,68% | 1.417.433,00 |
| 18.02.2021 | 308,18 | 311,58 | 305,35 | 308,85 | -1,08% | 619.877,00 |
| 17.02.2021 | 315,56 | 316,47 | 307,04 | 312,21 | -2,02% | 488.467,00 |
| 16.02.2021 | 325,00 | 326,20 | 318,09 | 318,66 | -1,44% | 415.161,00 |
| 12.02.2021 | 318,45 | 323,52 | 315,35 | 323,31 | 1,65% | 454.229,00 |
| 11.02.2021 | 319,26 | 319,96 | 314,28 | 318,05 | -0,16% | 399.441,00 |
| 10.02.2021 | 321,70 | 321,70 | 314,56 | 318,55 | -0,45% | 523.816,00 |
| 09.02.2021 | 320,24 | 321,11 | 317,98 | 319,99 | -0,03% | 326.901,00 |
| 08.02.2021 | 323,29 | 324,67 | 318,59 | 320,09 | -0,57% | 330.087,00 |
| 05.02.2021 | 321,40 | 323,83 | 319,20 | 321,91 | 0,60% | 508.612,00 |
| 04.02.2021 | 317,00 | 320,14 | 314,22 | 319,98 | 1,02% | 374.752,00 |
| 03.02.2021 | 317,25 | 318,85 | 313,70 | 316,76 | 0,10% | 393.753,00 |
| 02.02.2021 | 318,00 | 320,37 | 314,77 | 316,43 | 0,07% | 451.211,00 |
| 01.02.2021 | 310,00 | 319,54 | 309,92 | 316,20 | 2,81% | 602.703,00 |
| 29.01.2021 | 308,78 | 315,40 | 306,16 | 307,56 | -0,59% | 679.741,00 |
| 28.01.2021 | 304,84 | 310,84 | 303,19 | 309,37 | 1,20% | 636.919,00 |
| 27.01.2021 | 304,94 | 308,80 | 300,83 | 305,69 | -0,43% | 1.288.393,00 |
| 26.01.2021 | 308,97 | 309,23 | 305,21 | 307,00 | -0,22% | 584.028,00 |
| 25.01.2021 | 315,76 | 316,10 | 306,27 | 307,69 | -1,13% | 496.744,00 |
| 22.01.2021 | 311,09 | 312,50 | 307,87 | 311,21 | -0,14% | 473.486,00 |
| 21.01.2021 | 315,36 | 316,99 | 308,86 | 311,66 | -0,89% | 424.095,00 |
| 20.01.2021 | 320,34 | 320,34 | 313,22 | 314,45 | -1,10% | 397.747,00 |
| 19.01.2021 | 318,84 | 319,00 | 312,26 | 317,96 | 0,28% | 476.555,00 |
| 15.01.2021 | 313,50 | 319,54 | 309,63 | 317,07 | 1,27% | 737.455,00 |
| 14.01.2021 | 312,01 | 320,26 | 310,80 | 313,10 | 1,12% | 567.282,00 |
| 13.01.2021 | 313,16 | 314,14 | 308,30 | 309,63 | -2,10% | 445.322,00 |
| 12.01.2021 | 302,96 | 316,89 | 302,68 | 316,28 | 4,40% | 928.500,00 |
| 11.01.2021 | 302,37 | 304,22 | 300,55 | 302,96 | -1,03% | 521.153,00 |
| 08.01.2021 | 297,76 | 307,22 | 297,33 | 306,12 | 3,43% | 1.104.444,00 |
| 07.01.2021 | 292,95 | 296,18 | 290,05 | 295,97 | 3,53% | 883.349,00 |
| 06.01.2021 | 291,49 | 292,25 | 284,09 | 285,87 | -0,05% | 729.491,00 |
| 05.01.2021 | 283,83 | 287,92 | 283,83 | 286,01 | 1,01% | 559.063,00 |
| 04.01.2021 | 290,76 | 291,60 | 280,43 | 283,16 | -2,55% | 814.233,00 |
| 31.12.2020 | 290,00 | 290,85 | 287,62 | 290,57 | 0,56% | 310.381,00 |
| 30.12.2020 | 289,30 | 292,78 | 288,05 | 288,96 | 0,51% | 333.509,00 |
| 29.12.2020 | 291,79 | 292,50 | 286,70 | 287,50 | -1,18% | 261.480,00 |
| 28.12.2020 | 292,22 | 293,78 | 290,61 | 290,94 | 0,73% | 456.757,00 |
| 24.12.2020 | 288,69 | 289,38 | 285,97 | 288,84 | 0,82% | 101.784,00 |
| 23.12.2020 | 290,11 | 292,41 | 286,39 | 286,49 | -1,49% | 336.026,00 |
| 22.12.2020 | 287,11 | 292,12 | 286,98 | 290,82 | 1,24% | 655.132,00 |
| 21.12.2020 | 283,36 | 287,44 | 279,41 | 287,26 | -0,16% | 503.992,00 |
| 18.12.2020 | 287,59 | 290,98 | 284,69 | 287,72 | 0,82% | 1.258.198,00 |
| 17.12.2020 | 285,79 | 287,40 | 282,00 | 285,37 | -0,12% | 574.044,00 |
| 16.12.2020 | 285,55 | 293,50 | 284,27 | 285,70 | 2,19% | 1.013.623,00 |
| 15.12.2020 | 277,23 | 280,30 | 276,72 | 279,59 | 1,86% | 614.185,00 |
| 14.12.2020 | 277,74 | 283,47 | 274,22 | 274,48 | -1,03% | 513.030,00 |
| 11.12.2020 | 276,28 | 281,00 | 275,16 | 277,34 | 0,35% | 610.471,00 |
| 10.12.2020 | 276,27 | 278,31 | 274,02 | 276,37 | -0,44% | 471.045,00 |
| 09.12.2020 | 283,29 | 284,54 | 276,59 | 277,59 | -2,15% | 440.939,00 |
| 08.12.2020 | 277,95 | 289,00 | 277,57 | 283,70 | 2,94% | 1.139.516,00 |
| 07.12.2020 | 270,89 | 275,73 | 269,45 | 275,61 | 2,04% | 619.017,00 |
| 04.12.2020 | 269,84 | 271,91 | 268,52 | 270,11 | 0,16% | 408.819,00 |
| 03.12.2020 | 270,51 | 272,46 | 269,01 | 269,69 | -0,70% | 379.048,00 |
| 02.12.2020 | 271,00 | 272,85 | 269,61 | 271,58 | -0,52% | 413.809,00 |
| 01.12.2020 | 270,00 | 273,72 | 268,49 | 273,00 | 0,85% | 463.789,00 |
| 30.11.2020 | 272,48 | 274,89 | 267,38 | 270,70 | -0,68% | 746.846,00 |
| 27.11.2020 | 272,10 | 273,73 | 268,38 | 272,56 | 0,74% | 275.095,00 |
| 25.11.2020 | 273,20 | 274,72 | 270,01 | 270,55 | -0,65% | 317.845,00 |
| 24.11.2020 | 270,46 | 273,19 | 268,44 | 272,31 | 1,43% | 511.387,00 |
| 23.11.2020 | 266,97 | 270,95 | 265,01 | 268,46 | -0,01% | 484.775,00 |
| 20.11.2020 | 273,00 | 274,10 | 268,23 | 268,50 | -1,60% | 517.517,00 |
| 19.11.2020 | 271,88 | 273,07 | 269,06 | 272,87 | 0,31% | 392.025,00 |
| 18.11.2020 | 278,87 | 280,35 | 271,81 | 272,03 | -2,07% | 590.222,00 |
| 17.11.2020 | 272,10 | 278,04 | 271,75 | 277,78 | 1,65% | 658.239,00 |
| 16.11.2020 | 275,00 | 276,19 | 270,15 | 273,26 | -0,22% | 646.524,00 |
| 13.11.2020 | 271,12 | 274,32 | 267,15 | 273,86 | 2,53% | 604.118,00 |
| 12.11.2020 | 263,73 | 269,24 | 262,61 | 267,09 | 0,71% | 492.168,00 |
| 11.11.2020 | 259,00 | 266,47 | 257,75 | 265,21 | 3,03% | 555.390,00 |
| 10.11.2020 | 257,90 | 260,92 | 255,67 | 257,40 | -1,64% | 739.571,00 |
| 09.11.2020 | 265,80 | 270,51 | 261,46 | 261,68 | -0,50% | 909.395,00 |
| 06.11.2020 | 255,84 | 263,56 | 254,59 | 263,00 | 2,33% | 881.693,00 |
| 05.11.2020 | 256,24 | 258,86 | 253,03 | 257,00 | 1,01% | 979.397,00 |
| 04.11.2020 | 248,50 | 258,46 | 248,01 | 254,44 | 1,98% | 1.115.915,00 |
| 03.11.2020 | 243,12 | 259,01 | 239,25 | 249,49 | 15,44% | 3.829.711,00 |
| 02.11.2020 | 210,00 | 218,81 | 207,71 | 216,12 | 3,46% | 1.700.908,00 |
| 30.10.2020 | 210,00 | 212,69 | 200,35 | 208,90 | 2,83% | 1.661.324,00 |
| 29.10.2020 | 204,33 | 205,71 | 201,32 | 203,16 | -0,60% | 609.345,00 |
| 28.10.2020 | 206,59 | 207,58 | 203,03 | 204,38 | -2,93% | 773.186,00 |
| 27.10.2020 | 210,25 | 212,66 | 208,53 | 210,55 | 0,80% | 480.760,00 |
| 26.10.2020 | 212,26 | 213,98 | 204,61 | 208,87 | -2,45% | 666.205,00 |
| 23.10.2020 | 214,00 | 218,88 | 210,59 | 214,11 | 0,07% | 518.475,00 |
| 22.10.2020 | 214,82 | 216,83 | 210,64 | 213,97 | -0,16% | 533.682,00 |
| 21.10.2020 | 218,19 | 221,77 | 213,11 | 214,31 | -3,46% | 885.096,00 |
| 20.10.2020 | 223,32 | 225,28 | 220,21 | 221,98 | 0,16% | 479.578,00 |
| 19.10.2020 | 226,95 | 227,05 | 221,35 | 221,63 | -1,69% | 450.239,00 |
| 16.10.2020 | 226,44 | 226,77 | 222,75 | 225,45 | -0,34% | 423.956,00 |
| 15.10.2020 | 223,36 | 226,23 | 222,14 | 226,23 | -0,79% | 465.505,00 |
| 14.10.2020 | 228,10 | 233,28 | 226,20 | 228,03 | 0,97% | 606.751,00 |
| 13.10.2020 | 227,50 | 228,74 | 224,95 | 225,84 | -1,06% | 468.276,00 |
| 12.10.2020 | 224,50 | 229,02 | 220,58 | 228,25 | 0,28% | 957.374,00 |