Arista Networks Inc ANET
NYSE · Vereinigte Staaten · Elektronische Technologie
$201,04-2,57 (-1,26 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $203,59 | +0,36 % | $204,24 | $207,43 | $203,09 | 4,88M |
| 2026-09-29 | $202,86 | -1,01 % | $207,10 | $207,48 | $201,35 | 4,55M |
| 2026-09-28 | $204,92 | -0,79 % | $205,59 | $208,35 | $203,52 | 3,48M |
| 2026-09-25 | $206,55 | +0,41 % | $208,85 | $212,00 | $205,52 | 4,38M |
| 2026-09-24 | $205,70 | +1,10 % | $199,91 | $206,54 | $198,76 | 3,56M |
| 2026-09-23 | $203,47 | -0,84 % | $205,46 | $206,48 | $200,75 | 3,97M |
| 2026-09-22 | $205,19 | -0,11 % | $204,35 | $208,26 | $203,26 | 4,57M |
| 2026-09-21 | $205,42 | +3,02 % | $203,47 | $205,95 | $200,74 | 5,00M |
| 2026-09-18 | $199,39 | -0,07 % | $202,35 | $202,58 | $196,89 | 10,72M |
| 2026-09-17 | $199,53 | +1,01 % | $203,11 | $204,91 | $192,98 | 7,16M |
| 2026-09-16 | $197,54 | +2,44 % | $197,44 | $200,25 | $195,08 | 4,47M |
| 2026-09-15 | $192,84 | +2,68 % | $191,88 | $194,69 | $190,86 | 4,91M |
| 2026-09-14 | $187,81 | -5,90 % | $189,82 | $191,10 | $186,11 | 5,67M |
| 2026-09-11 | $199,59 | +5,61 % | $192,23 | $200,25 | $192,10 | 4,64M |
| 2026-09-10 | $188,99 | -2,04 % | $189,35 | $193,04 | $187,89 | 2,81M |
| 2026-09-09 | $192,93 | -1,04 % | $194,85 | $196,96 | $192,05 | 3,67M |
| 2026-09-08 | $194,96 | +0,61 % | $196,82 | $200,68 | $194,72 | 4,74M |
| 2026-09-04 | $193,78 | +1,22 % | $192,82 | $197,10 | $190,56 | 4,20M |
| 2026-09-03 | $191,44 | +2,87 % | $185,25 | $192,00 | $181,27 | 4,11M |
| 2026-09-02 | $186,10 | -1,67 % | $188,00 | $189,89 | $184,08 | 4,36M |
| 2026-09-01 | $189,26 | -3,29 % | $195,77 | $196,50 | $188,56 | 4,37M |
| 2026-08-31 | $195,69 | +0,16 % | $195,50 | $197,99 | $193,91 | 5,02M |
| 2026-08-28 | $195,38 | -2,84 % | $200,00 | $200,10 | $194,61 | 3,06M |
| 2026-08-27 | $201,09 | -0,57 % | $205,90 | $206,13 | $199,21 | 4,69M |
| 2026-08-26 | $202,25 | +5,92 % | $190,90 | $203,36 | $190,90 | 7,66M |
| 2026-08-25 | $190,94 | +1,48 % | $192,34 | $193,15 | $188,06 | 4,39M |
| 2026-08-24 | $188,15 | -0,27 % | $186,00 | $190,25 | $186,00 | 5,31M |
| 2026-08-21 | $188,65 | +2,67 % | $183,77 | $190,44 | $183,59 | 8,12M |
| 2026-08-20 | $183,75 | -1,45 % | $185,31 | $187,28 | $182,83 | 4,21M |
| 2026-08-19 | $186,45 | -3,48 % | $195,04 | $195,50 | $184,51 | 5,74M |
| 2026-08-18 | $193,18 | -4,27 % | $196,00 | $197,99 | $189,67 | 8,89M |
| 2026-08-17 | $201,80 | +1,50 % | $201,16 | $202,26 | $198,34 | 5,68M |
| 2026-08-14 | $198,82 | -2,36 % | $205,27 | $205,27 | $198,24 | 4,71M |
| 2026-08-13 | $203,62 | -3,27 % | $209,79 | $210,11 | $203,55 | 7,91M |
| 2026-08-12 | $210,50 | +6,39 % | $205,47 | $211,45 | $203,76 | 10,01M |
| 2026-08-11 | $197,85 | +3,31 % | $194,57 | $198,92 | $190,48 | 6,28M |
| 2026-08-10 | $191,52 | +1,51 % | $192,49 | $195,70 | $187,03 | 5,43M |
| 2026-08-07 | $188,67 | -1,90 % | $198,00 | $198,00 | $187,50 | 7,21M |
| 2026-08-06 | $192,32 | -2,53 % | $192,41 | $197,11 | $189,43 | 7,77M |
| 2026-08-05 | $197,31 | +3,57 % | $210,19 | $214,89 | $191,01 | 20,23M |
| 2026-08-04 | $190,51 | +3,04 % | $187,70 | $194,35 | $187,01 | 14,10M |
| 2026-08-03 | $184,89 | +2,52 % | $174,42 | $186,57 | $173,45 | 8,34M |
| 2026-07-31 | $180,35 | +5,46 % | $177,60 | $183,52 | $175,70 | 8,47M |
| 2026-07-30 | $171,02 | +8,26 % | $164,56 | $171,51 | $164,49 | 7,28M |
| 2026-07-29 | $157,97 | -6,92 % | $168,45 | $169,33 | $156,84 | 8,19M |
| 2026-07-28 | $169,71 | -0,61 % | $165,57 | $169,97 | $159,27 | 8,56M |
| 2026-07-27 | $170,76 | -1,86 % | $175,21 | $176,73 | $165,90 | 6,02M |
| 2026-07-24 | $173,99 | -1,48 % | $174,00 | $177,51 | $170,91 | 4,72M |
| 2026-07-23 | $176,61 | +1,00 % | $172,77 | $179,48 | $172,77 | 4,34M |
| 2026-07-22 | $174,87 | +0,17 % | $171,13 | $176,41 | $170,00 | 3,34M |
| 2026-07-21 | $174,58 | +3,09 % | $174,44 | $177,88 | $172,10 | 6,36M |
| 2026-07-20 | $169,35 | +0,44 % | $168,94 | $172,60 | $168,32 | 6,03M |
| 2026-07-17 | $168,61 | +0,03 % | $163,10 | $171,43 | $157,13 | 7,56M |
| 2026-07-16 | $168,56 | -1,95 % | $169,21 | $170,28 | $163,68 | 8,41M |
| 2026-07-15 | $171,92 | -5,83 % | $184,00 | $186,21 | $166,50 | 8,10M |
| 2026-07-14 | $182,57 | +0,78 % | $183,90 | $185,60 | $175,69 | 7,57M |
| 2026-07-13 | $181,15 | -3,11 % | $186,26 | $189,56 | $180,50 | 9,15M |
| 2026-07-10 | $186,96 | +1,23 % | $185,30 | $187,62 | $182,50 | 5,59M |
| 2026-07-09 | $184,69 | +2,01 % | $187,00 | $189,82 | $179,80 | 9,93M |
| 2026-07-08 | $181,05 | +8,76 % | $166,18 | $181,27 | $165,99 | 11,91M |
| 2026-07-07 | $166,46 | -3,94 % | $169,10 | $169,23 | $162,59 | 8,97M |
| 2026-07-06 | $173,28 | +8,31 % | $162,87 | $177,20 | $161,36 | 8,51M |
| 2026-07-02 | $159,99 | -3,98 % | $166,36 | $167,74 | $156,65 | 9,76M |
| 2026-07-01 | $166,62 | -1,92 % | $165,55 | $170,50 | $159,20 | 9,10M |
| 2026-06-30 | $169,88 | +3,52 % | $164,11 | $172,55 | $162,70 | 10,28M |
| 2026-06-29 | $164,10 | +4,12 % | $158,86 | $165,66 | $155,22 | 8,54M |
| 2026-06-26 | $157,60 | -4,74 % | $159,94 | $161,23 | $154,74 | 11,87M |
| 2026-06-25 | $165,45 | +2,29 % | $167,76 | $170,16 | $159,46 | 8,23M |
| 2026-06-24 | $161,74 | -0,28 % | $162,32 | $165,68 | $160,57 | 6,35M |
| 2026-06-23 | $162,20 | -7,08 % | $165,43 | $165,43 | $159,36 | 7,77M |
| 2026-06-22 | $174,56 | +2,88 % | $170,11 | $175,20 | $166,66 | 9,49M |
| 2026-06-18 | $169,67 | +2,87 % | $171,20 | $172,00 | $167,59 | 11,13M |
| 2026-06-17 | $164,93 | -1,83 % | $169,89 | $171,29 | $163,93 | 6,23M |
| 2026-06-16 | $168,01 | -0,64 % | $169,30 | $171,21 | $166,78 | 8,09M |
| 2026-06-15 | $169,09 | +3,58 % | $165,96 | $169,28 | $163,51 | 7,24M |
| 2026-06-12 | $163,24 | +4,37 % | $160,11 | $165,25 | $159,13 | 6,05M |
| 2026-06-11 | $156,40 | +3,06 % | $153,58 | $157,07 | $150,28 | 5,33M |
| 2026-06-10 | $151,76 | -0,26 % | $151,00 | $154,97 | $149,00 | 6,87M |
| 2026-06-09 | $152,16 | -2,71 % | $157,75 | $158,99 | $145,32 | 7,33M |
| 2026-06-08 | $156,40 | +1,38 % | $157,95 | $159,23 | $153,25 | 6,04M |
| 2026-06-05 | $154,27 | -7,07 % | $159,46 | $161,19 | $152,19 | 9,09M |
| 2026-06-04 | $166,01 | -4,79 % | $163,08 | $167,79 | $157,40 | 10,21M |
| 2026-06-03 | $174,37 | -0,55 % | $175,49 | $177,48 | $168,71 | 8,07M |
| 2026-06-02 | $175,33 | +2,72 % | $170,70 | $177,48 | $170,69 | 9,14M |
| 2026-06-01 | $170,68 | +7,03 % | $162,14 | $172,33 | $161,28 | 9,99M |
| 2026-05-29 | $159,47 | +2,70 % | $157,40 | $161,50 | $155,80 | 15,39M |
| 2026-05-28 | $155,27 | +0,62 % | $154,00 | $156,38 | $150,66 | 7,19M |
| 2026-05-27 | $154,31 | -2,34 % | $157,85 | $158,11 | $153,57 | 6,98M |
| 2026-05-26 | $158,01 | +2,58 % | $157,51 | $160,14 | $153,89 | 11,84M |
| 2026-05-22 | $154,03 | +3,66 % | $152,26 | $154,39 | $149,00 | 10,55M |