20,505€
4,92%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 19,53 | 20,86 | 19,52 | 20,51 | 4,92% | - |
| 01.10.2026 | 19,04 | 19,63 | 18,91 | 19,54 | 3,17% | - |
| 30.09.2026 | 18,57 | 19,14 | 18,46 | 18,94 | 2,00% | - |
| 29.09.2026 | 18,48 | 18,76 | 18,35 | 18,57 | 0,48% | 3.013,00 |
| 28.09.2026 | 18,88 | 18,88 | 18,37 | 18,48 | -2,12% | 1.200,00 |
| 25.09.2026 | 19,03 | 19,29 | 18,88 | 18,88 | -0,61% | - |
| 24.09.2026 | 19,33 | 19,33 | 18,91 | 19,00 | -1,84% | 1.050,00 |
| 23.09.2026 | 19,36 | 19,38 | 19,00 | 19,36 | 0,27% | - |
| 22.09.2026 | 19,83 | 20,01 | 19,10 | 19,30 | -2,87% | - |
| 21.09.2026 | 19,48 | 19,88 | 19,32 | 19,87 | 2,25% | 13,00 |
| 18.09.2026 | 19,47 | 19,82 | 19,12 | 19,44 | -0,30% | 460,00 |
| 17.09.2026 | 19,10 | 19,96 | 19,09 | 19,49 | 2,34% | - |
| 16.09.2026 | 19,12 | 19,43 | 18,88 | 19,05 | -0,33% | - |
| 15.09.2026 | 18,75 | 19,16 | 18,61 | 19,11 | 2,16% | 81,00 |
| 14.09.2026 | 19,17 | 19,17 | 18,42 | 18,71 | -2,35% | 554,00 |
| 11.09.2026 | 18,27 | 19,39 | 18,27 | 19,16 | 4,92% | 4.570,00 |
| 10.09.2026 | 18,43 | 18,58 | 18,22 | 18,26 | -1,00% | - |
| 09.09.2026 | 18,63 | 18,94 | 18,38 | 18,45 | -1,05% | 1.882,00 |
| 08.09.2026 | 18,65 | 18,85 | 18,39 | 18,64 | -0,16% | 81,00 |
| 07.09.2026 | 18,69 | 18,70 | 18,66 | 18,67 | -0,05% | 13,00 |
| 04.09.2026 | 18,86 | 19,02 | 18,44 | 18,68 | -0,84% | 3.415,00 |
| 03.09.2026 | 18,96 | 19,18 | 18,69 | 18,84 | -0,80% | - |
| 02.09.2026 | 18,81 | 19,02 | 18,67 | 18,99 | 1,23% | - |
| 01.09.2026 | 19,38 | 19,39 | 18,58 | 18,76 | -3,04% | 4.477,00 |
| 31.08.2026 | 19,48 | 19,68 | 19,14 | 19,35 | -0,58% | 43,00 |
| 28.08.2026 | 19,93 | 19,99 | 19,26 | 19,46 | -2,25% | 297,00 |
| 27.08.2026 | 19,61 | 20,10 | 19,50 | 19,91 | 1,65% | 381,00 |
| 26.08.2026 | 19,41 | 19,79 | 19,30 | 19,59 | 0,98% | - |
| 25.08.2026 | 19,22 | 19,74 | 19,21 | 19,40 | 1,11% | 4.305,00 |
| 24.08.2026 | 19,68 | 19,70 | 19,07 | 19,18 | -2,65% | 4.050,00 |
| 21.08.2026 | 19,10 | 19,72 | 18,86 | 19,71 | 3,11% | 333,00 |
| 20.08.2026 | 19,46 | 19,54 | 19,10 | 19,11 | -2,04% | 675,00 |
| 19.08.2026 | 20,46 | 20,70 | 19,48 | 19,51 | -3,75% | 1.200,00 |
| 05.05.2026 | 19,56 | 20,33 | 19,41 | 20,27 | 3,86% | 450,00 |
| 04.05.2026 | 19,08 | 19,83 | 18,64 | 19,52 | 3,69% | 2.528,00 |
| 30.04.2026 | 18,73 | 18,92 | 18,07 | 18,82 | 0,10% | 6.806,00 |
| 29.04.2026 | 14,60 | 18,89 | 14,58 | 18,80 | 29,05% | 8.647,00 |
| 28.04.2026 | 14,91 | 14,93 | 14,27 | 14,57 | -2,19% | 1.350,00 |
| 27.04.2026 | 15,00 | 15,17 | 14,77 | 14,90 | -0,68% | 2.010,00 |
| 24.04.2026 | 14,49 | 15,03 | 14,42 | 15,00 | 3,68% | 500,00 |
| 23.04.2026 | 15,01 | 15,14 | 14,02 | 14,47 | -3,70% | 300,00 |
| 22.04.2026 | 15,92 | 16,11 | 14,55 | 15,02 | -5,81% | 1.744,00 |
| 21.04.2026 | 15,55 | 16,71 | 15,22 | 15,95 | 2,81% | 3.785,00 |
| 20.04.2026 | 15,28 | 15,59 | 15,13 | 15,51 | 1,45% | - |
| 17.04.2026 | 14,85 | 15,38 | 14,83 | 15,29 | 3,03% | 1.800,00 |
| 16.04.2026 | 14,72 | 14,89 | 14,69 | 14,84 | 0,93% | 150,00 |
| 15.04.2026 | 14,87 | 14,94 | 14,51 | 14,70 | -1,05% | 3.000,00 |
| 14.04.2026 | 15,00 | 15,15 | 14,83 | 14,86 | -1,08% | - |
| 13.04.2026 | 14,83 | 15,15 | 14,65 | 15,02 | 1,14% | 1.565,00 |
| 10.04.2026 | 15,12 | 15,38 | 14,66 | 14,85 | -1,58% | 418,00 |
| 09.04.2026 | 14,15 | 15,12 | 13,94 | 15,09 | 6,66% | 152,00 |
| 08.04.2026 | 13,82 | 14,31 | 13,72 | 14,15 | 3,67% | 2.900,00 |
| 07.04.2026 | 13,39 | 13,69 | 13,28 | 13,65 | 2,47% | 515,00 |
| 02.04.2026 | 13,10 | 13,38 | 12,91 | 13,32 | 1,51% | - |
| 01.04.2026 | 13,06 | 13,30 | 13,01 | 13,12 | 0,50% | 1.053,00 |
| 31.03.2026 | 13,08 | 13,32 | 12,94 | 13,06 | -0,55% | - |
| 30.03.2026 | 13,27 | 13,46 | 13,03 | 13,13 | -1,05% | - |
| 27.03.2026 | 13,44 | 13,57 | 13,08 | 13,27 | -1,11% | 351,00 |
| 26.03.2026 | 13,37 | 13,57 | 13,21 | 13,42 | 0,30% | 1.280,00 |
| 25.03.2026 | 13,09 | 13,39 | 13,08 | 13,38 | 2,44% | 6.456,00 |
| 24.03.2026 | 13,08 | 13,33 | 12,85 | 13,06 | 0,13% | 40,00 |
| 23.03.2026 | 12,73 | 13,21 | 12,56 | 13,04 | 2,44% | 8.568,00 |
| 20.03.2026 | 12,99 | 13,12 | 12,58 | 12,73 | -1,91% | - |
| 19.03.2026 | 13,04 | 13,25 | 12,86 | 12,98 | -0,38% | - |
| 18.03.2026 | 13,06 | 13,14 | 12,89 | 13,03 | -0,02% | - |
| 17.03.2026 | 12,89 | 13,07 | 12,77 | 13,03 | 0,89% | - |
| 16.03.2026 | 12,81 | 12,97 | 12,65 | 12,92 | 1,76% | 1.700,00 |
| 13.03.2026 | 12,39 | 12,87 | 12,34 | 12,69 | 2,47% | - |
| 12.03.2026 | 12,48 | 12,63 | 12,33 | 12,39 | -1,56% | 100,00 |
| 11.03.2026 | 12,27 | 12,68 | 12,21 | 12,58 | 2,37% | - |
| 10.03.2026 | 12,08 | 12,41 | 12,01 | 12,29 | 1,92% | - |
| 09.03.2026 | 12,02 | 12,14 | 11,70 | 12,06 | 0,18% | 140,00 |
| 06.03.2026 | 12,43 | 12,52 | 11,90 | 12,04 | -3,17% | 15,00 |
| 05.03.2026 | 12,44 | 12,69 | 12,31 | 12,43 | 0,32% | 144,00 |
| 04.03.2026 | 12,19 | 12,59 | 12,14 | 12,39 | 1,39% | - |
| 03.03.2026 | 12,19 | 12,29 | 11,87 | 12,22 | 0,20% | - |
| 02.03.2026 | 11,87 | 12,20 | 11,58 | 12,20 | 3,03% | 2.850,00 |
| 27.02.2026 | 11,91 | 11,94 | 11,52 | 11,84 | -0,65% | - |
| 26.02.2026 | 11,84 | 12,02 | 11,80 | 11,92 | 0,54% | - |
| 25.02.2026 | 11,64 | 11,87 | 11,61 | 11,85 | 1,61% | - |
| 24.02.2026 | 11,71 | 11,99 | 11,67 | 11,67 | -0,27% | - |
| 23.02.2026 | 11,86 | 12,00 | 11,40 | 11,70 | -1,82% | 140,00 |
| 20.02.2026 | 11,95 | 12,33 | 11,88 | 11,91 | -0,04% | 1.026,00 |
| 19.02.2026 | 11,99 | 12,08 | 11,73 | 11,92 | -0,54% | - |
| 18.02.2026 | 12,00 | 12,23 | 11,92 | 11,98 | -0,04% | 1.261,00 |
| 17.02.2026 | 12,20 | 12,45 | 11,92 | 11,99 | -1,64% | 1,00 |
| 16.02.2026 | 12,19 | 12,21 | 12,18 | 12,19 | 0,04% | - |
| 13.02.2026 | 11,92 | 12,22 | 11,88 | 12,18 | 2,40% | - |
| 12.02.2026 | 12,62 | 12,64 | 11,78 | 11,90 | -5,65% | 1.154,00 |
| 11.02.2026 | 12,98 | 13,21 | 12,48 | 12,61 | -2,98% | - |
| 10.02.2026 | 12,98 | 13,28 | 12,89 | 13,00 | 0,36% | 1.187,00 |
| 09.02.2026 | 12,87 | 13,01 | 12,65 | 12,95 | 0,39% | - |
| 06.02.2026 | 12,76 | 13,03 | 12,61 | 12,90 | 0,95% | - |
| 05.02.2026 | 12,73 | 12,88 | 12,46 | 12,78 | 0,57% | - |
| 04.02.2026 | 12,60 | 12,99 | 12,33 | 12,71 | 0,81% | 1.270,00 |
| 03.02.2026 | 12,55 | 12,74 | 12,34 | 12,60 | 0,38% | - |
| 02.02.2026 | 12,22 | 12,82 | 12,07 | 12,56 | 1,99% | 1.500,00 |
| 30.01.2026 | 11,99 | 12,65 | 11,89 | 12,31 | 2,54% | - |
| 29.01.2026 | 12,61 | 12,66 | 11,70 | 12,01 | -4,47% | 1.482,00 |
| 28.01.2026 | 12,32 | 13,58 | 12,08 | 12,57 | -1,11% | 12.018,00 |