Börse:
317,070$
1,27%
Echtzeit-Aktienkurs Arista Networks Inc.
Bid:
317,070$
Ask:
317,070$
Aktienkurse zur Arista Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 313,50 | 319,41 | 309,84 | 317,07 | 1,27% | 207.297,00 |
| 14.01.2021 | 312,01 | 320,21 | 310,92 | 313,10 | 1,12% | 160.303,00 |
| 13.01.2021 | 313,16 | 313,48 | 308,30 | 309,63 | -2,10% | 123.912,00 |
| 12.01.2021 | 302,96 | 316,88 | 302,96 | 316,28 | 4,40% | 208.533,00 |
| 11.01.2021 | 302,37 | 304,17 | 300,55 | 302,96 | -1,03% | 177.432,00 |
| 08.01.2021 | 297,76 | 307,08 | 297,36 | 306,12 | 3,43% | 296.472,00 |
| 07.01.2021 | 292,95 | 296,13 | 290,13 | 295,97 | 3,53% | 198.867,00 |
| 06.01.2021 | 291,49 | 292,15 | 284,32 | 285,87 | -0,05% | 247.180,00 |
| 05.01.2021 | 283,83 | 287,64 | 283,83 | 286,01 | 1,01% | 124.961,00 |
| 04.01.2021 | 290,76 | 291,16 | 280,43 | 283,16 | -2,55% | 210.773,00 |
| 31.12.2020 | 290,00 | 290,75 | 287,63 | 290,57 | 0,56% | 104.093,00 |
| 30.12.2020 | 289,30 | 292,78 | 288,11 | 288,96 | 0,51% | 107.727,00 |
| 29.12.2020 | 291,79 | 292,37 | 286,71 | 287,50 | -1,18% | 89.558,00 |
| 28.12.2020 | 292,22 | 293,65 | 290,61 | 290,94 | 0,73% | 123.850,00 |
| 24.12.2020 | 288,69 | 289,37 | 286,00 | 288,84 | 0,82% | 34.326,00 |
| 23.12.2020 | 290,11 | 291,56 | 286,39 | 286,49 | -1,49% | 107.682,00 |
| 22.12.2020 | 287,11 | 292,07 | 287,00 | 290,82 | 1,24% | 116.515,00 |
| 21.12.2020 | 283,36 | 287,41 | 279,48 | 287,26 | -0,16% | 158.432,00 |
| 18.12.2020 | 287,59 | 290,32 | 284,71 | 287,72 | 0,82% | 725.158,00 |
| 17.12.2020 | 285,79 | 286,53 | 282,22 | 285,37 | -0,12% | 146.277,00 |
| 16.12.2020 | 285,55 | 293,44 | 284,33 | 285,70 | 2,19% | 207.923,00 |
| 15.12.2020 | 277,23 | 280,24 | 277,09 | 279,59 | 1,86% | 151.771,00 |
| 14.12.2020 | 277,74 | 283,08 | 274,22 | 274,48 | -1,03% | 138.257,00 |
| 11.12.2020 | 276,28 | 280,76 | 275,47 | 277,34 | 0,35% | 98.055,00 |
| 10.12.2020 | 276,27 | 278,28 | 274,45 | 276,37 | -0,44% | 104.947,00 |
| 09.12.2020 | 283,29 | 284,18 | 276,87 | 277,59 | -2,15% | 116.433,00 |
| 08.12.2020 | 277,95 | 288,85 | 277,78 | 283,70 | 2,94% | 232.156,00 |
| 07.12.2020 | 270,89 | 275,71 | 270,02 | 275,61 | 2,04% | 157.046,00 |
| 04.12.2020 | 269,84 | 271,85 | 268,84 | 270,11 | 0,16% | 95.790,00 |
| 03.12.2020 | 270,51 | 272,26 | 269,01 | 269,69 | -0,70% | 121.647,00 |
| 02.12.2020 | 271,00 | 272,64 | 269,84 | 271,58 | -0,52% | 116.597,00 |
| 01.12.2020 | 270,00 | 273,69 | 268,76 | 273,00 | 0,85% | 98.183,00 |
| 30.11.2020 | 272,48 | 274,47 | 267,38 | 270,70 | -0,68% | 356.920,00 |
| 27.11.2020 | 272,10 | 273,53 | 268,56 | 272,56 | 0,74% | 73.608,00 |
| 25.11.2020 | 273,20 | 274,31 | 270,02 | 270,55 | -0,65% | 82.011,00 |
| 24.11.2020 | 270,46 | 273,02 | 268,44 | 272,31 | 1,43% | 157.793,00 |
| 23.11.2020 | 266,97 | 270,83 | 265,94 | 268,46 | -0,01% | 160.016,00 |
| 20.11.2020 | 273,00 | 273,00 | 268,40 | 268,50 | -1,60% | 156.611,00 |
| 19.11.2020 | 271,88 | 273,06 | 269,20 | 272,87 | 0,31% | 104.752,00 |
| 18.11.2020 | 278,87 | 280,35 | 271,83 | 272,03 | -2,07% | 149.890,00 |
| 17.11.2020 | 272,10 | 278,04 | 271,80 | 277,78 | 1,65% | 170.005,00 |
| 16.11.2020 | 275,00 | 276,19 | 270,41 | 273,26 | -0,22% | 159.375,00 |
| 13.11.2020 | 271,12 | 274,32 | 267,67 | 273,86 | 2,53% | 158.678,00 |
| 12.11.2020 | 263,73 | 269,07 | 263,73 | 267,09 | 0,71% | 115.133,00 |
| 11.11.2020 | 259,00 | 266,47 | 257,83 | 265,21 | 3,03% | 142.240,00 |
| 10.11.2020 | 257,90 | 260,68 | 255,98 | 257,40 | -1,64% | 242.604,00 |
| 09.11.2020 | 266,66 | 270,45 | 261,46 | 261,68 | -0,50% | 289.586,00 |
| 06.11.2020 | 255,84 | 263,53 | 254,61 | 263,00 | 2,33% | 163.480,00 |
| 05.11.2020 | 256,24 | 258,82 | 253,08 | 257,00 | 1,01% | 174.377,00 |
| 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 |
| 09.10.2020 | 224,63 | 228,00 | 222,50 | 227,61 | 2,30% | 538.371,00 |
| 08.10.2020 | 221,00 | 228,74 | 219,48 | 222,49 | 4,95% | 1.155.569,00 |
| 07.10.2020 | 209,23 | 213,45 | 207,91 | 211,99 | 2,51% | 391.263,00 |
| 06.10.2020 | 205,41 | 210,81 | 205,41 | 206,80 | 0,39% | 512.411,00 |
| 05.10.2020 | 205,75 | 207,76 | 204,20 | 206,00 | 1,03% | 479.266,00 |
| 02.10.2020 | 203,50 | 211,19 | 202,81 | 203,90 | -1,52% | 493.362,00 |
| 01.10.2020 | 208,50 | 209,25 | 205,08 | 207,05 | 0,06% | 667.776,00 |
| 30.09.2020 | 210,46 | 211,55 | 205,12 | 206,93 | -1,68% | 891.838,00 |
| 29.09.2020 | 205,08 | 212,00 | 204,95 | 210,46 | 2,64% | 677.908,00 |
| 28.09.2020 | 202,84 | 207,38 | 201,31 | 205,05 | 2,20% | 791.170,00 |
| 25.09.2020 | 199,00 | 201,61 | 197,14 | 200,64 | 1,10% | 431.155,00 |
| 24.09.2020 | 196,79 | 201,26 | 196,32 | 198,46 | -0,01% | 437.643,00 |
| 23.09.2020 | 202,40 | 203,28 | 197,56 | 198,48 | -0,73% | 732.043,00 |
| 22.09.2020 | 196,01 | 200,83 | 192,96 | 199,93 | 2,48% | 692.896,00 |
| 21.09.2020 | 198,03 | 198,41 | 193,33 | 195,10 | -2,93% | 897.507,00 |
| 18.09.2020 | 202,68 | 203,70 | 197,45 | 200,98 | -0,73% | 1.660.311,00 |
| 17.09.2020 | 202,98 | 204,64 | 201,48 | 202,46 | -1,63% | 850.023,00 |
| 16.09.2020 | 207,12 | 208,91 | 205,79 | 205,81 | -0,28% | 542.715,00 |
| 15.09.2020 | 205,10 | 207,37 | 203,68 | 206,38 | 0,41% | 589.277,00 |
| 14.09.2020 | 206,84 | 208,41 | 205,00 | 205,53 | 0,84% | 476.698,00 |
| 11.09.2020 | 207,76 | 209,21 | 202,43 | 203,81 | -1,13% | 711.060,00 |
| 10.09.2020 | 212,29 | 215,20 | 205,95 | 206,13 | -2,68% | 731.354,00 |
| 09.09.2020 | 210,72 | 213,10 | 208,12 | 211,81 | 2,23% | 743.000,00 |
| 08.09.2020 | 205,89 | 210,05 | 205,33 | 207,19 | -1,85% | 882.783,00 |
| 04.09.2020 | 216,57 | 217,90 | 206,28 | 211,10 | -2,64% | 815.617,00 |
| 03.09.2020 | 224,66 | 224,96 | 212,50 | 216,82 | -5,12% | 982.528,00 |
| 02.09.2020 | 224,40 | 229,61 | 223,36 | 228,52 | 1,97% | 484.632,00 |
| 01.09.2020 | 224,14 | 224,17 | 220,56 | 224,10 | 0,29% | 528.059,00 |
| 31.08.2020 | 221,48 | 224,21 | 219,38 | 223,45 | 0,64% | 545.289,00 |
| 28.08.2020 | 222,01 | 225,36 | 220,13 | 222,04 | -0,06% | 548.757,00 |
| 27.08.2020 | 223,00 | 224,28 | 220,27 | 222,18 | 0,06% | 710.745,00 |
| 26.08.2020 | 221,00 | 222,13 | 218,23 | 222,05 | 1,19% | 371.837,00 |
| 25.08.2020 | 218,22 | 220,61 | 217,62 | 219,43 | 0,27% | 394.657,00 |