257,330$
-0,75%
Echtzeit-Aktienkurs Arista Networks
Bid:
Ask:
Aktienkurse zur Arista Networks Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 257,65 | 260,06 | 252,53 | 257,19 | -0,80% | 1.936.551,00 |
17.04.2024 | 262,87 | 264,64 | 257,02 | 259,27 | -1,33% | 2.519.077,00 |
16.04.2024 | 264,00 | 267,20 | 262,00 | 262,76 | -0,17% | 2.209.086,00 |
15.04.2024 | 275,30 | 276,87 | 261,90 | 263,20 | -2,96% | 4.045.239,00 |
12.04.2024 | 280,27 | 282,70 | 268,33 | 271,22 | -8,55% | 5.750.478,00 |
11.04.2024 | 290,63 | 297,67 | 289,33 | 296,58 | 2,90% | 1.500.283,00 |
10.04.2024 | 290,00 | 294,58 | 287,29 | 288,22 | -2,22% | 1.896.882,00 |
09.04.2024 | 299,99 | 299,99 | 286,53 | 294,75 | -0,88% | 1.308.007,00 |
08.04.2024 | 297,01 | 299,17 | 293,32 | 297,38 | -0,07% | 1.323.888,00 |
05.04.2024 | 291,02 | 298,25 | 290,00 | 297,60 | 3,06% | 1.452.623,00 |
04.04.2024 | 300,96 | 303,50 | 288,57 | 288,77 | -3,35% | 1.866.369,00 |
03.04.2024 | 291,12 | 301,49 | 290,00 | 298,79 | 2,73% | 1.711.750,00 |
02.04.2024 | 291,70 | 293,74 | 284,49 | 290,85 | -2,97% | 2.123.094,00 |
01.04.2024 | 292,28 | 299,79 | 291,33 | 299,75 | 3,37% | 1.514.367,00 |
28.03.2024 | 287,79 | 292,94 | 286,01 | 289,98 | 0,54% | 1.839.409,00 |
27.03.2024 | 296,24 | 297,35 | 284,07 | 288,41 | -3,16% | 3.187.602,00 |
26.03.2024 | 300,48 | 305,50 | 297,19 | 297,83 | -2,51% | 2.447.252,00 |
25.03.2024 | 302,47 | 307,37 | 300,46 | 305,50 | -0,30% | 2.001.890,00 |
22.03.2024 | 303,00 | 307,74 | 302,00 | 306,42 | 0,60% | 2.380.533,00 |
21.03.2024 | 299,00 | 305,63 | 295,01 | 304,60 | 2,70% | 2.915.752,00 |
20.03.2024 | 289,03 | 296,76 | 285,75 | 296,58 | 3,37% | 3.302.003,00 |
19.03.2024 | 284,00 | 288,24 | 272,61 | 286,92 | -0,83% | 5.270.721,00 |
18.03.2024 | 282,41 | 289,70 | 281,05 | 289,32 | 4,17% | 3.872.898,00 |
15.03.2024 | 279,18 | 281,81 | 276,08 | 277,73 | -2,21% | 3.819.906,00 |
14.03.2024 | 281,61 | 285,75 | 280,17 | 284,02 | 1,18% | 3.137.860,00 |
13.03.2024 | 279,97 | 282,25 | 276,83 | 280,71 | -0,41% | 3.023.700,00 |
12.03.2024 | 273,00 | 281,95 | 270,69 | 281,86 | 4,00% | 2.345.222,00 |
11.03.2024 | 269,32 | 271,78 | 263,60 | 271,02 | -0,77% | 2.028.133,00 |
08.03.2024 | 286,48 | 287,31 | 272,27 | 273,11 | -4,67% | 3.235.025,00 |
07.03.2024 | 286,00 | 288,86 | 282,20 | 286,48 | 0,70% | 2.338.658,00 |
06.03.2024 | 284,31 | 286,78 | 280,50 | 284,50 | 1,44% | 1.971.536,00 |
05.03.2024 | 284,03 | 284,08 | 275,10 | 280,47 | -2,59% | 2.377.477,00 |
04.03.2024 | 288,00 | 291,29 | 286,50 | 287,94 | 0,07% | 2.003.196,00 |
01.03.2024 | 281,60 | 288,40 | 281,00 | 287,74 | 3,68% | 2.654.871,00 |
29.02.2024 | 275,00 | 278,17 | 274,26 | 277,54 | 1,60% | 2.355.204,00 |
28.02.2024 | 270,60 | 275,54 | 270,14 | 273,17 | 0,46% | 1.189.903,00 |
27.02.2024 | 274,08 | 276,30 | 271,20 | 271,91 | -0,67% | 1.351.086,00 |
26.02.2024 | 270,00 | 277,22 | 268,60 | 273,74 | 2,27% | 2.336.539,00 |
23.02.2024 | 269,53 | 273,74 | 264,00 | 267,66 | -0,41% | 1.788.609,00 |
22.02.2024 | 261,36 | 270,18 | 261,36 | 268,76 | 5,61% | 3.635.096,00 |
21.02.2024 | 256,91 | 258,80 | 253,08 | 254,49 | -1,97% | 2.577.332,00 |
20.02.2024 | 258,07 | 260,41 | 254,39 | 259,61 | -0,82% | 2.717.542,00 |
16.02.2024 | 265,33 | 268,39 | 261,66 | 261,75 | -1,78% | 2.433.242,00 |
15.02.2024 | 266,22 | 267,73 | 260,33 | 266,50 | 0,31% | 2.564.383,00 |
14.02.2024 | 270,00 | 271,40 | 263,81 | 265,67 | 0,06% | 3.342.123,00 |
13.02.2024 | 257,89 | 270,74 | 255,94 | 265,51 | -5,47% | 7.021.557,00 |
12.02.2024 | 292,66 | 292,66 | 280,18 | 280,88 | -0,56% | 9.451.351,00 |
09.02.2024 | 282,00 | 284,82 | 278,59 | 282,45 | 2,38% | 3.182.579,00 |
08.02.2024 | 270,00 | 278,88 | 269,00 | 275,89 | 3,31% | 2.446.349,00 |
07.02.2024 | 266,08 | 270,16 | 264,76 | 267,05 | 0,82% | 2.358.391,00 |
06.02.2024 | 272,98 | 273,27 | 262,13 | 264,89 | -2,96% | 2.510.001,00 |
05.02.2024 | 275,00 | 276,40 | 269,03 | 272,97 | -0,05% | 1.980.042,00 |
02.02.2024 | 274,64 | 276,99 | 269,12 | 273,10 | 3,85% | 3.251.701,00 |
01.02.2024 | 262,00 | 263,73 | 260,64 | 262,98 | 1,66% | 2.236.867,00 |
31.01.2024 | 264,53 | 267,49 | 257,31 | 258,68 | -4,88% | 3.058.415,00 |
30.01.2024 | 270,30 | 272,90 | 269,60 | 271,96 | 0,88% | 1.704.452,00 |
29.01.2024 | 265,11 | 269,78 | 265,11 | 269,58 | 1,96% | 1.920.061,00 |
26.01.2024 | 261,94 | 266,63 | 261,80 | 264,40 | -0,01% | 1.359.282,00 |
25.01.2024 | 265,75 | 270,02 | 263,00 | 264,42 | 0,74% | 1.615.789,00 |
24.01.2024 | 263,35 | 266,13 | 261,46 | 262,47 | 0,16% | 2.397.393,00 |
23.01.2024 | 265,71 | 266,00 | 260,68 | 262,04 | -1,71% | 1.776.957,00 |
22.01.2024 | 267,67 | 270,63 | 265,00 | 266,60 | 1,17% | 1.470.643,00 |
19.01.2024 | 260,61 | 265,00 | 260,00 | 263,51 | 2,31% | 1.901.743,00 |
18.01.2024 | 254,99 | 258,62 | 252,18 | 257,56 | 3,44% | 1.861.360,00 |
17.01.2024 | 250,90 | 250,90 | 245,22 | 248,99 | -1,69% | 1.418.510,00 |
16.01.2024 | 252,44 | 257,21 | 251,35 | 253,26 | 0,49% | 1.938.962,00 |
12.01.2024 | 252,00 | 254,73 | 251,24 | 252,03 | 0,12% | 1.232.299,00 |
11.01.2024 | 249,95 | 252,15 | 247,68 | 251,74 | 1,01% | 1.256.845,00 |
10.01.2024 | 247,50 | 251,25 | 246,08 | 249,23 | 1,64% | 1.677.190,00 |
09.01.2024 | 245,00 | 247,54 | 241,57 | 245,20 | -0,26% | 1.353.317,00 |
08.01.2024 | 235,00 | 245,89 | 235,00 | 245,85 | 6,47% | 2.230.350,00 |
05.01.2024 | 231,58 | 232,03 | 229,75 | 230,92 | 0,16% | 1.229.044,00 |
04.01.2024 | 229,25 | 232,30 | 226,60 | 230,56 | 0,51% | 1.326.669,00 |
03.01.2024 | 229,44 | 232,90 | 228,22 | 229,40 | -0,93% | 1.201.884,00 |
02.01.2024 | 234,00 | 234,25 | 228,29 | 231,56 | -1,68% | 1.409.213,00 |
29.12.2023 | 237,53 | 237,90 | 234,92 | 235,51 | -0,62% | 901.385,00 |
28.12.2023 | 237,56 | 237,85 | 236,35 | 236,97 | -0,32% | 717.374,00 |
27.12.2023 | 238,46 | 239,00 | 236,63 | 237,73 | 0,08% | 606.476,00 |
26.12.2023 | 239,00 | 240,68 | 235,01 | 237,53 | -0,31% | 1.291.752,00 |
22.12.2023 | 238,29 | 239,96 | 236,18 | 238,26 | 1,24% | 1.021.621,00 |
21.12.2023 | 233,87 | 236,65 | 233,87 | 235,34 | 0,93% | 1.913.013,00 |
20.12.2023 | 235,70 | 237,72 | 232,03 | 233,16 | -1,50% | 1.547.431,00 |
19.12.2023 | 239,11 | 239,36 | 236,00 | 236,70 | -0,88% | 2.186.878,00 |
18.12.2023 | 236,53 | 240,01 | 234,98 | 238,81 | 1,36% | 1.808.052,00 |
15.12.2023 | 231,50 | 237,21 | 231,50 | 235,60 | 1,98% | 2.869.319,00 |
14.12.2023 | 230,52 | 234,40 | 227,23 | 231,03 | 0,64% | 2.269.690,00 |
13.12.2023 | 230,00 | 231,95 | 228,42 | 229,55 | -0,13% | 1.609.949,00 |
12.12.2023 | 226,34 | 231,04 | 225,36 | 229,86 | 1,45% | 1.800.640,00 |
11.12.2023 | 224,00 | 227,54 | 222,67 | 226,57 | 1,13% | 2.013.494,00 |
08.12.2023 | 216,43 | 224,23 | 216,43 | 224,03 | 4,06% | 2.211.735,00 |
07.12.2023 | 213,50 | 215,74 | 212,47 | 215,29 | 0,89% | 1.486.675,00 |
06.12.2023 | 217,41 | 219,06 | 213,12 | 213,40 | -1,07% | 2.016.274,00 |
05.12.2023 | 213,93 | 216,11 | 212,89 | 215,71 | 0,28% | 1.011.726,00 |
04.12.2023 | 213,16 | 216,39 | 210,69 | 215,10 | -0,71% | 1.741.579,00 |
01.12.2023 | 219,01 | 219,01 | 215,26 | 216,64 | -1,40% | 1.645.038,00 |
30.11.2023 | 218,66 | 220,82 | 217,03 | 219,71 | 0,19% | 2.198.473,00 |
29.11.2023 | 220,13 | 223,52 | 218,66 | 219,30 | 0,94% | 1.690.116,00 |
28.11.2023 | 218,10 | 220,48 | 216,58 | 217,25 | -0,65% | 1.570.639,00 |
27.11.2023 | 218,27 | 221,27 | 217,05 | 218,67 | 0,13% | 1.414.144,00 |
24.11.2023 | 216,90 | 218,49 | 216,00 | 218,39 | 0,32% | 763.270,00 |