Deutsche Märkte geschlossen

Arista Networks, Inc. (ANET)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
328,50-3,17 (-0,96%)
Börsenschluss: 04:00PM EDT
328,95 +0,45 (+0,14%)
Nachbörse: 07:58PM EDT
Zeitraum:
15. Juni 2023 - 15. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 2024331,00331,44325,31328,50328,502.146.600
13. Juni 2024320,00331,75319,18331,67331,673.896.600
12. Juni 2024307,17312,41302,64311,33311,332.201.700
11. Juni 2024298,33305,14295,21304,77304,771.994.400
10. Juni 2024294,60298,68291,22297,58297,581.841.700
07. Juni 2024296,80301,39295,17296,79296,791.469.400
06. Juni 2024295,00298,07293,52296,57296,571.598.700
05. Juni 2024298,67301,90295,96297,56297,561.725.900
04. Juni 2024294,55299,00291,16293,18293,181.715.100
03. Juni 2024300,40301,24290,31296,39296,392.226.600
31. Mai 2024303,09304,11291,98297,65297,653.487.500
30. Mai 2024307,00308,99300,46303,66303,661.621.000
29. Mai 2024306,50310,29305,33308,31308,312.364.500
28. Mai 2024312,00312,83305,61307,49307,491.791.500
24. Mai 2024304,43308,75301,40306,55306,552.136.200
23. Mai 2024305,36306,07289,41301,42301,426.652.700
22. Mai 2024320,05321,24316,40316,50316,501.666.500
21. Mai 2024315,38318,42311,67316,99316,991.795.500
20. Mai 2024320,48324,01319,02319,39319,391.387.700
17. Mai 2024324,17326,05317,83319,89319,891.752.300
16. Mai 2024327,00329,04320,03320,09320,091.957.100
15. Mai 2024315,00326,28314,69326,03326,032.603.700
14. Mai 2024309,09313,99307,00313,66313,661.878.900
13. Mai 2024312,07314,58306,52309,87309,872.752.300
10. Mai 2024299,53316,22299,00314,03314,035.518.100
09. Mai 2024292,07296,46289,39296,07296,072.592.600
08. Mai 2024283,15297,00276,33291,67291,677.648.600
07. Mai 2024276,11277,87271,87273,99273,994.062.700
06. Mai 2024273,39279,76273,10278,82278,822.055.400
03. Mai 2024271,90278,35271,70274,40274,402.883.700
02. Mai 2024258,27262,06253,70261,86261,861.397.900
01. Mai 2024254,54261,37252,26255,21255,212.259.300
30. Apr. 2024261,96265,65256,36256,56256,562.040.100
29. Apr. 2024267,73271,42261,02263,67263,671.436.600
26. Apr. 2024266,76270,25264,30264,70264,702.521.900
25. Apr. 2024256,64268,71251,42264,76264,763.551.200
24. Apr. 2024256,79260,90250,58254,77254,772.595.400
23. Apr. 2024246,37251,71244,09251,18251,182.298.000
22. Apr. 2024246,54248,44240,32245,47245,473.412.200
19. Apr. 2024256,26256,77245,59246,09246,092.925.000
18. Apr. 2024257,65260,06252,53257,19257,191.952.100
17. Apr. 2024262,87264,64257,02259,27259,272.526.000
16. Apr. 2024264,00267,20262,00262,76262,762.226.400
15. Apr. 2024275,30276,87261,90263,20263,204.072.900
12. Apr. 2024280,27282,70268,33271,22271,225.747.300
11. Apr. 2024290,63297,67289,33296,58296,581.513.600
10. Apr. 2024290,00294,58287,29288,22288,221.910.600
09. Apr. 2024299,99299,99286,53294,75294,751.312.500
08. Apr. 2024297,01299,17293,32297,38297,381.336.800
05. Apr. 2024291,02298,25290,00297,60297,601.452.100
04. Apr. 2024300,96303,50288,57288,77288,771.877.500
03. Apr. 2024291,12301,49290,00298,79298,791.790.400
02. Apr. 2024291,70293,74284,49290,85290,852.225.600
01. Apr. 2024292,28299,79291,33299,75299,751.589.200
28. März 2024287,79292,94286,01289,98289,981.839.300
27. März 2024296,24297,35284,07288,41288,413.203.300
26. März 2024300,48305,50297,19297,83297,832.462.600
25. März 2024302,47307,37300,46305,50305,502.012.300
22. März 2024303,00307,74302,00306,42306,422.379.600
21. März 2024299,00305,63295,01304,60304,602.924.300
20. März 2024289,03296,76285,75296,58296,583.302.000
19. März 2024284,00288,24272,61286,92286,925.270.700
18. März 2024282,41289,70281,05289,32289,323.872.900
15. März 2024279,18281,81276,08277,73277,733.819.100
14. März 2024281,61285,75280,17284,02284,023.137.900
13. März 2024279,97282,25276,83280,71280,713.023.700
12. März 2024273,00281,95270,69281,86281,862.345.200
11. März 2024269,32271,78263,60271,02271,022.028.100
08. März 2024286,48287,31272,27273,11273,113.233.900
07. März 2024286,00288,86282,20286,48286,482.338.700
06. März 2024284,31286,78280,50284,50284,501.971.300
05. März 2024284,03284,08275,10280,47280,472.377.500
04. März 2024288,00291,29286,50287,94287,942.003.200
01. März 2024281,60288,40281,00287,74287,742.653.300
29. Feb. 2024275,00278,17274,26277,54277,542.355.200
28. Feb. 2024270,60275,54270,14273,17273,171.189.900
27. Feb. 2024274,08276,30271,20271,91271,911.351.100
26. Feb. 2024270,00277,21268,60273,74273,742.336.500
23. Feb. 2024269,53273,74264,00267,66267,661.788.600
22. Feb. 2024261,36270,18261,36268,76268,763.635.100
21. Feb. 2024256,91258,80253,08254,49254,492.577.300
20. Feb. 2024258,07260,41254,39259,61259,612.717.500
16. Feb. 2024265,33268,39261,66261,75261,752.430.500
15. Feb. 2024266,22267,73260,33266,50266,502.564.400
14. Feb. 2024270,00271,40263,81265,67265,673.342.100
13. Feb. 2024257,89270,74255,94265,51265,517.021.600
12. Feb. 2024292,66292,66280,18280,88280,889.451.400
09. Feb. 2024282,00284,82278,59282,45282,453.182.600
08. Feb. 2024270,00278,88269,00275,89275,892.446.300
07. Feb. 2024266,08270,15264,76267,05267,052.358.400
06. Feb. 2024272,98273,27262,13264,89264,892.506.400
05. Feb. 2024275,00276,40269,03272,97272,971.980.000
02. Feb. 2024274,64276,99269,12273,10273,103.250.500
01. Feb. 2024262,00263,73260,64262,98262,982.236.900
31. Jan. 2024264,53267,49257,31258,68258,683.058.400
30. Jan. 2024270,30272,90269,60271,96271,961.704.500
29. Jan. 2024265,11269,78265,11269,58269,581.920.100
26. Jan. 2024261,94266,63261,80264,40264,401.359.100
25. Jan. 2024265,75270,02263,00264,42264,421.615.800
24. Jan. 2024263,35266,13261,46262,47262,472.397.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...