Börse:
127,604$
-1,65%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
127,367$
Ask:
127,842$
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2022 | 127,46 | 128,58 | 126,46 | 127,62 | -1,63% | - |
| 14.01.2022 | 130,44 | 131,25 | 127,56 | 129,74 | -1,11% | 1.956.263,00 |
| 13.01.2022 | 133,00 | 133,61 | 131,07 | 131,20 | -1,39% | 1.556.623,00 |
| 12.01.2022 | 133,77 | 136,58 | 132,43 | 133,05 | -0,10% | 1.213.791,00 |
| 11.01.2022 | 131,67 | 133,42 | 130,09 | 133,18 | 1,25% | 1.116.147,00 |
| 10.01.2022 | 128,68 | 131,71 | 125,89 | 131,54 | 1,59% | 2.407.987,00 |
| 07.01.2022 | 133,37 | 135,02 | 129,42 | 129,48 | -2,40% | 2.327.080,00 |
| 06.01.2022 | 131,77 | 134,61 | 131,63 | 132,67 | -0,36% | 1.487.729,00 |
| 05.01.2022 | 138,36 | 138,96 | 133,05 | 133,15 | -3,97% | 2.238.860,00 |
| 04.01.2022 | 142,25 | 142,25 | 137,22 | 138,66 | -2,52% | 2.249.506,00 |
| 03.01.2022 | 144,09 | 144,50 | 140,67 | 142,24 | -1,05% | 2.296.881,00 |
| 31.12.2021 | 144,00 | 145,41 | 143,13 | 143,75 | 0,42% | 1.083.884,00 |
| 30.12.2021 | 145,78 | 146,27 | 143,03 | 143,15 | -1,76% | 1.339.384,00 |
| 29.12.2021 | 145,54 | 146,30 | 144,15 | 145,71 | 0,57% | 1.149.716,00 |
| 28.12.2021 | 145,95 | 147,36 | 143,63 | 144,89 | -1,33% | 1.568.002,00 |
| 27.12.2021 | 142,87 | 148,57 | 142,81 | 146,84 | 3,52% | 2.107.962,00 |
| 23.12.2021 | 140,00 | 144,54 | 139,96 | 141,85 | 1,66% | 2.319.764,00 |
| 22.12.2021 | 136,93 | 140,33 | 136,39 | 139,53 | 1,17% | 1.646.419,00 |
| 21.12.2021 | 135,14 | 137,94 | 133,64 | 137,91 | 2,67% | 2.723.732,00 |
| 20.12.2021 | 132,56 | 135,23 | 132,00 | 134,33 | -0,52% | 1.773.474,00 |
| 17.12.2021 | 131,00 | 136,19 | 129,29 | 135,03 | 3,76% | 5.721.892,00 |
| 16.12.2021 | 139,63 | 140,53 | 129,74 | 130,14 | -6,14% | 3.756.315,00 |
| 15.12.2021 | 131,70 | 139,29 | 130,75 | 138,66 | 5,75% | 3.745.146,00 |
| 14.12.2021 | 130,49 | 132,00 | 129,64 | 131,12 | -0,80% | 2.302.679,00 |
| 13.12.2021 | 131,23 | 133,92 | 130,74 | 132,18 | 1,14% | 2.677.206,00 |
| 10.12.2021 | 129,50 | 131,20 | 128,83 | 130,69 | 1,58% | 1.847.602,00 |
| 09.12.2021 | 126,56 | 130,76 | 126,04 | 128,66 | 2,53% | 2.432.394,00 |
| 08.12.2021 | 126,40 | 127,04 | 124,98 | 125,48 | -0,66% | 1.549.363,00 |
| 07.12.2021 | 123,78 | 126,70 | 123,49 | 126,31 | 3,83% | 1.778.987,00 |
| 06.12.2021 | 122,50 | 122,89 | 119,04 | 121,65 | 0,37% | 1.203.102,00 |
| 03.12.2021 | 124,25 | 124,98 | 119,63 | 121,20 | -1,69% | 1.931.520,00 |
| 02.12.2021 | 121,42 | 123,52 | 119,40 | 123,28 | 1,56% | 2.465.856,00 |
| 01.12.2021 | 125,63 | 126,22 | 121,30 | 121,39 | -2,15% | 2.229.376,00 |
| 30.11.2021 | 125,99 | 126,16 | 123,52 | 124,06 | -2,01% | 2.703.957,00 |
| 29.11.2021 | 127,48 | 128,33 | 125,50 | 126,60 | 1,30% | 1.797.927,00 |
| 26.11.2021 | 125,67 | 127,27 | 124,19 | 124,97 | -2,20% | 1.225.801,00 |
| 24.11.2021 | 127,01 | 128,12 | 125,79 | 127,78 | 1,00% | 1.350.148,00 |
| 23.11.2021 | 125,88 | 127,08 | 121,75 | 126,51 | -1,29% | 2.598.304,00 |
| 22.11.2021 | 129,89 | 132,15 | 128,00 | 128,16 | -0,62% | 2.061.614,00 |
| 19.11.2021 | 129,51 | 131,30 | 128,13 | 128,96 | -2,71% | 2.031.311,00 |
| 18.11.2021 | 130,00 | 133,25 | 129,00 | 132,55 | 0,36% | 2.126.951,00 |
| 17.11.2021 | 130,25 | 133,67 | 130,25 | 132,08 | 0,20% | 1.649.056,00 |
| 16.11.2021 | 129,50 | 132,79 | 128,75 | 131,82 | -0,17% | 2.509.676,00 |
| 15.11.2021 | 131,25 | 133,11 | 130,38 | 132,04 | 0,45% | 1.421.228,00 |
| 12.11.2021 | 129,75 | 132,29 | 129,75 | 131,45 | 0,84% | 1.896.300,00 |
| 11.11.2021 | 130,91 | 132,30 | 129,84 | 130,35 | -0,14% | 1.676.716,00 |
| 10.11.2021 | 130,97 | 133,90 | 129,63 | 130,54 | -1,73% | 2.078.436,00 |
| 09.11.2021 | 131,86 | 134,14 | 131,16 | 132,84 | 0,94% | 2.096.840,00 |
| 08.11.2021 | 132,63 | 133,98 | 129,50 | 131,61 | -0,78% | 2.020.004,00 |
| 05.11.2021 | 130,25 | 133,26 | 130,08 | 132,63 | 1,28% | 2.540.480,00 |
| 04.11.2021 | 124,01 | 133,50 | 123,67 | 130,97 | 1,96% | 3.977.652,00 |
| 03.11.2021 | 122,76 | 129,32 | 121,63 | 128,45 | 4,46% | 5.460.864,00 |
| 02.11.2021 | 122,40 | 131,25 | 120,76 | 122,97 | 20,39% | 13.023.784,00 |
| 01.11.2021 | 102,15 | 103,45 | 102,13 | 102,14 | -0,27% | 2.831.904,00 |
| 29.10.2021 | 101,11 | 102,79 | 100,39 | 102,42 | 0,65% | 1.962.352,00 |
| 28.10.2021 | 100,87 | 102,13 | 100,17 | 101,76 | 1,06% | 1.982.484,00 |
| 27.10.2021 | 100,06 | 102,80 | 100,06 | 100,70 | -0,20% | 1.765.452,00 |
| 26.10.2021 | 99,29 | 101,95 | 98,91 | 100,90 | 4,55% | 2.878.248,00 |
| 25.10.2021 | 97,59 | 98,40 | 96,45 | 96,51 | -1,15% | 1.117.408,00 |
| 22.10.2021 | 98,67 | 99,21 | 97,31 | 97,63 | -1,25% | 932.104,00 |
| 21.10.2021 | 98,38 | 99,06 | 97,71 | 98,87 | 0,20% | 986.356,00 |
| 20.10.2021 | 97,74 | 98,88 | 97,15 | 98,68 | 1,30% | 1.256.012,00 |
| 19.10.2021 | 96,10 | 97,44 | 95,84 | 97,41 | 1,54% | 1.376.236,00 |
| 18.10.2021 | 97,50 | 98,72 | 95,78 | 95,93 | -1,55% | 2.167.120,00 |
| 15.10.2021 | 98,72 | 99,13 | 97,38 | 97,45 | -1,38% | 1.733.820,00 |
| 14.10.2021 | 96,25 | 98,83 | 96,19 | 98,81 | 2,95% | 1.904.720,00 |
| 13.10.2021 | 94,23 | 96,07 | 93,71 | 95,97 | 2,38% | 1.534.320,00 |
| 12.10.2021 | 94,62 | 94,86 | 93,54 | 93,74 | -0,70% | 1.082.208,00 |
| 11.10.2021 | 93,25 | 94,79 | 92,96 | 94,40 | 1,52% | 1.403.472,00 |
| 08.10.2021 | 92,20 | 93,99 | 91,62 | 92,98 | 2,14% | 2.348.840,00 |
| 07.10.2021 | 89,44 | 91,16 | 89,28 | 91,03 | 3,00% | 2.031.040,00 |
| 06.10.2021 | 87,46 | 88,49 | 86,29 | 88,38 | 0,16% | 1.095.944,00 |
| 05.10.2021 | 86,80 | 88,90 | 86,64 | 88,24 | 2,69% | 1.374.472,00 |
| 04.10.2021 | 87,29 | 87,29 | 85,38 | 85,93 | -1,93% | 1.891.980,00 |
| 01.10.2021 | 86,25 | 87,98 | 85,18 | 87,62 | 1,99% | 1.371.100,00 |
| 30.09.2021 | 87,05 | 87,23 | 85,85 | 85,91 | -0,68% | 1.571.564,00 |
| 29.09.2021 | 86,98 | 87,35 | 86,43 | 86,50 | -0,17% | 1.547.688,00 |
| 28.09.2021 | 88,42 | 88,51 | 86,53 | 86,65 | -2,86% | 1.291.700,00 |
| 27.09.2021 | 89,63 | 89,69 | 88,38 | 89,20 | -0,93% | 1.097.152,00 |
| 24.09.2021 | 89,02 | 90,32 | 89,02 | 90,04 | 0,63% | 838.512,00 |
| 23.09.2021 | 88,19 | 89,80 | 88,08 | 89,48 | 2,21% | 1.323.520,00 |
| 22.09.2021 | 88,46 | 88,66 | 87,43 | 87,54 | -0,39% | 1.781.452,00 |
| 21.09.2021 | 89,04 | 89,06 | 87,64 | 87,89 | -0,69% | 1.208.872,00 |
| 20.09.2021 | 88,89 | 89,49 | 87,20 | 88,49 | -1,44% | 1.556.680,00 |
| 17.09.2021 | 90,50 | 90,78 | 88,84 | 89,78 | -1,59% | 5.412.232,00 |
| 16.09.2021 | 90,03 | 91,91 | 89,89 | 91,23 | 1,69% | 1.868.488,00 |
| 15.09.2021 | 89,45 | 90,07 | 88,27 | 89,72 | 0,31% | 1.713.544,00 |
| 14.09.2021 | 90,00 | 90,20 | 88,56 | 89,44 | -0,15% | 1.617.616,00 |
| 13.09.2021 | 87,40 | 89,60 | 86,59 | 89,58 | 2,10% | 2.815.040,00 |
| 10.09.2021 | 90,28 | 90,48 | 87,68 | 87,73 | -2,01% | 1.778.384,00 |
| 09.09.2021 | 90,29 | 90,64 | 89,49 | 89,53 | -0,40% | 1.320.960,00 |
| 08.09.2021 | 89,69 | 90,53 | 89,30 | 89,89 | 0,03% | 1.419.184,00 |
| 07.09.2021 | 90,62 | 90,62 | 89,24 | 89,87 | -1,01% | 2.140.836,00 |
| 03.09.2021 | 90,59 | 91,24 | 90,18 | 90,78 | -0,22% | 1.816.792,00 |
| 02.09.2021 | 90,46 | 91,47 | 89,61 | 90,98 | 1,20% | 2.089.160,00 |
| 01.09.2021 | 92,39 | 92,39 | 89,57 | 89,90 | -2,69% | 3.107.248,00 |
| 31.08.2021 | 93,35 | 93,35 | 91,78 | 92,38 | -0,69% | 1.744.288,00 |
| 30.08.2021 | 93,39 | 93,58 | 92,36 | 93,03 | -0,20% | 2.197.332,00 |
| 27.08.2021 | 92,55 | 93,73 | 91,57 | 93,22 | 0,98% | 1.434.508,00 |
| 26.08.2021 | 93,75 | 93,75 | 92,09 | 92,31 | -1,31% | 965.720,00 |