Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
Ask:
Aktienkurse zur Arista Networks Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 279,78 | 279,91 | 279,67 | 279,67 | -0,34% | - |
25.02.2021 | 0,00 | 280,89 | 0,00 | 280,63 | -1,92% | - |
24.02.2021 | 286,38 | 286,38 | 286,07 | 286,11 | -0,34% | - |
23.02.2021 | 279,72 | 288,91 | 276,42 | 287,10 | -1,71% | - |
22.02.2021 | 299,17 | 299,41 | 291,72 | 292,08 | -6,07% | - |
19.02.2021 | 310,45 | 315,18 | 306,46 | 310,96 | 0,39% | - |
18.02.2021 | 306,68 | 310,87 | 305,48 | 309,75 | -0,81% | - |
17.02.2021 | 312,44 | 313,50 | 0,00 | 312,29 | -2,01% | - |
16.02.2021 | 322,17 | 322,91 | 318,05 | 318,69 | -1,40% | - |
12.02.2021 | 317,42 | 323,55 | 316,79 | 323,20 | 1,66% | - |
11.02.2021 | 317,95 | 318,90 | 314,02 | 317,91 | -0,18% | - |
10.02.2021 | 317,33 | 319,48 | 314,33 | 318,48 | -0,44% | - |
09.02.2021 | 320,48 | 321,20 | 0,00 | 319,89 | -0,03% | - |
08.02.2021 | 323,08 | 323,11 | 0,00 | 319,98 | -0,60% | - |
05.02.2021 | 321,41 | 323,28 | 320,88 | 321,92 | 0,63% | - |
04.02.2021 | 319,94 | 319,94 | 319,91 | 319,91 | 0,94% | - |
03.02.2021 | 314,26 | 318,83 | 313,67 | 316,95 | 0,15% | - |
02.02.2021 | 319,52 | 319,70 | 314,89 | 316,48 | -0,08% | - |
01.02.2021 | 312,15 | 319,55 | 0,00 | 316,73 | 2,77% | - |
29.01.2021 | 313,92 | 315,29 | 306,22 | 308,20 | -0,57% | - |
28.01.2021 | 307,23 | 310,79 | 304,54 | 309,97 | 1,39% | - |
27.01.2021 | 306,71 | 308,64 | 305,48 | 305,71 | -0,40% | - |
26.01.2021 | 306,73 | 308,13 | 305,61 | 306,93 | -0,27% | - |
25.01.2021 | 307,75 | 307,75 | 307,75 | 307,75 | -1,10% | - |
22.01.2021 | 308,75 | 312,57 | 308,19 | 311,17 | -0,23% | - |
21.01.2021 | 313,39 | 313,95 | 308,95 | 311,88 | -0,87% | - |
20.01.2021 | 315,74 | 317,02 | 313,17 | 314,61 | -0,90% | - |
19.01.2021 | 314,67 | 318,79 | 312,25 | 317,48 | 0,07% | - |
15.01.2021 | 311,14 | 319,52 | 310,83 | 317,24 | 1,43% | - |
14.01.2021 | 318,43 | 318,52 | 311,07 | 312,77 | 0,99% | - |
13.01.2021 | 309,73 | 312,76 | 308,25 | 309,69 | -2,13% | - |
12.01.2021 | 316,17 | 316,42 | 316,17 | 316,42 | 4,44% | - |
11.01.2021 | 302,22 | 304,25 | 301,36 | 302,98 | -1,17% | - |
08.01.2021 | 300,87 | 307,10 | 300,84 | 306,55 | 3,69% | - |
07.01.2021 | 294,15 | 295,65 | 290,02 | 295,65 | 3,69% | - |
06.01.2021 | 290,08 | 292,32 | 284,19 | 285,14 | -0,27% | - |
05.01.2021 | 286,30 | 287,77 | 284,23 | 285,92 | 1,04% | - |
04.01.2021 | 287,25 | 287,26 | 280,22 | 282,97 | -2,57% | - |
31.12.2020 | 288,14 | 290,98 | 287,60 | 290,44 | 0,54% | - |
30.12.2020 | 291,01 | 292,88 | 288,07 | 288,87 | 0,38% | - |
29.12.2020 | 288,48 | 289,42 | 286,70 | 287,77 | -1,12% | - |
28.12.2020 | 291,55 | 293,69 | 290,73 | 291,02 | 1,58% | - |
24.12.2020 | 288,48 | 289,19 | 285,80 | 286,49 | -0,29% | - |
23.12.2020 | 289,36 | 291,77 | 287,10 | 287,33 | -0,97% | - |
22.12.2020 | 289,14 | 292,16 | 288,83 | 290,13 | 1,14% | - |
21.12.2020 | 280,98 | 287,36 | 279,51 | 286,87 | -0,05% | - |
18.12.2020 | 286,86 | 292,47 | 286,72 | 287,02 | 0,61% | - |
17.12.2020 | 285,88 | 286,55 | 282,58 | 285,27 | -0,90% | - |
16.12.2020 | 285,79 | 287,86 | 278,82 | 287,86 | 0,85% | - |
15.12.2020 | 279,14 | 285,45 | 276,34 | 285,45 | 3,95% | - |
14.12.2020 | 281,52 | 281,74 | 274,18 | 274,60 | -0,98% | - |
11.12.2020 | 279,87 | 280,87 | 275,27 | 277,32 | -0,72% | - |
10.12.2020 | 279,33 | 279,33 | 279,33 | 279,33 | -0,21% | - |
09.12.2020 | 278,09 | 290,73 | 273,75 | 279,92 | -2,11% | - |
08.12.2020 | 284,76 | 288,93 | 280,58 | 285,97 | 3,74% | - |
07.12.2020 | 272,29 | 282,65 | 263,55 | 275,65 | 2,82% | - |
04.12.2020 | 269,73 | 272,24 | 268,09 | 268,09 | -0,63% | - |
03.12.2020 | 270,58 | 271,33 | 269,00 | 269,78 | -0,85% | - |
02.12.2020 | 271,69 | 278,86 | 269,65 | 272,10 | 1,15% | - |
01.12.2020 | 272,86 | 272,88 | 249,27 | 269,01 | -3,45% | - |
30.11.2020 | 269,67 | 278,85 | 252,44 | 278,63 | 10,68% | - |
27.11.2020 | 270,81 | 279,66 | 251,75 | 251,75 | -6,99% | - |
25.11.2020 | 272,59 | 274,74 | 270,05 | 270,66 | -0,52% | - |
24.11.2020 | 270,72 | 273,17 | 269,51 | 272,08 | 1,39% | - |
23.11.2020 | 268,00 | 270,67 | 265,86 | 268,36 | -0,18% | - |
20.11.2020 | 272,26 | 272,29 | 268,82 | 268,83 | -1,49% | - |
19.11.2020 | 272,81 | 273,01 | 272,81 | 272,92 | 0,34% | - |
18.11.2020 | 278,08 | 279,83 | 271,86 | 271,99 | -2,09% | - |
17.11.2020 | 277,99 | 278,11 | 277,80 | 277,80 | 1,70% | - |
16.11.2020 | 272,98 | 274,21 | 270,39 | 273,15 | -0,15% | - |
13.11.2020 | 269,10 | 274,45 | 268,52 | 273,57 | 2,62% | - |
12.11.2020 | 266,44 | 269,17 | 264,64 | 266,59 | 0,48% | - |
11.11.2020 | 260,69 | 266,48 | 257,72 | 265,33 | 3,20% | - |
10.11.2020 | 260,17 | 260,73 | 0,00 | 257,11 | -2,20% | - |
09.11.2020 | 0,00 | 270,42 | 0,00 | 262,91 | 0,10% | - |
06.11.2020 | 258,81 | 263,61 | 254,74 | 262,65 | 1,97% | - |
05.11.2020 | 0,00 | 258,98 | 0,00 | 257,57 | 1,08% | - |
04.11.2020 | 255,73 | 258,48 | 251,68 | 254,82 | 1,93% | - |
03.11.2020 | 257,16 | 259,13 | 0,00 | 250,01 | 16,52% | - |
02.11.2020 | 0,00 | 218,57 | 0,00 | 214,55 | 2,82% | - |
30.10.2020 | 203,75 | 208,87 | 0,00 | 208,67 | 2,29% | - |
29.10.2020 | 204,37 | 205,76 | 201,19 | 204,00 | -0,45% | - |
28.10.2020 | 205,30 | 206,71 | 203,06 | 204,92 | -2,68% | - |
27.10.2020 | 210,80 | 212,63 | 208,82 | 210,55 | 0,77% | - |
26.10.2020 | 209,12 | 209,15 | 204,62 | 208,95 | -2,41% | - |
23.10.2020 | 213,17 | 214,19 | 210,63 | 214,11 | -0,05% | - |
22.10.2020 | 211,75 | 216,94 | 210,70 | 214,21 | -0,16% | - |
21.10.2020 | 220,66 | 221,59 | 213,08 | 214,55 | -3,40% | - |
20.10.2020 | 224,37 | 225,19 | 222,09 | 222,09 | 0,22% | - |
19.10.2020 | 225,08 | 226,30 | 221,26 | 221,60 | -1,71% | - |
16.10.2020 | 224,07 | 226,76 | 223,90 | 225,45 | -0,25% | - |
15.10.2020 | 225,16 | 226,15 | 222,17 | 226,02 | -0,88% | - |
14.10.2020 | 231,77 | 233,30 | 226,14 | 228,02 | 0,81% | - |
13.10.2020 | 226,38 | 227,38 | 224,80 | 226,18 | -0,83% | - |
12.10.2020 | 222,28 | 229,11 | 221,93 | 228,06 | 0,33% | - |
09.10.2020 | 223,18 | 228,01 | 222,45 | 227,30 | 2,02% | - |
08.10.2020 | 227,88 | 227,88 | 219,44 | 222,80 | 5,01% | - |
07.10.2020 | 209,30 | 213,43 | 207,87 | 212,17 | 2,53% | - |
06.10.2020 | 206,88 | 210,85 | 206,02 | 206,94 | 0,39% | - |
05.10.2020 | 206,62 | 207,44 | 204,16 | 206,13 | 1,03% | - |