20,572€
1,86%
Echtzeit-Aktienkurs Extreme Networks
Bid:
Ask:
Aktienkurse zur Extreme Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 12,80 | 12,92 | 12,16 | 12,71 | -0,56% | - |
| 26.01.2026 | 12,43 | 12,94 | 12,37 | 12,78 | 2,54% | 705,00 |
| 23.01.2026 | 12,95 | 13,00 | 12,46 | 12,46 | -3,57% | - |
| 22.01.2026 | 12,94 | 13,35 | 12,92 | 12,93 | 0,02% | - |
| 21.01.2026 | 12,82 | 13,07 | 12,66 | 12,92 | 0,83% | - |
| 20.01.2026 | 13,61 | 13,61 | 12,77 | 12,82 | -6,36% | 766,00 |
| 19.01.2026 | 13,69 | 13,72 | 13,62 | 13,69 | -0,52% | - |
| 16.01.2026 | 13,87 | 13,96 | 13,62 | 13,76 | -0,72% | 280,00 |
| 15.01.2026 | 13,81 | 14,12 | 13,80 | 13,86 | 0,51% | 12.660,00 |
| 14.01.2026 | 13,86 | 13,91 | 13,54 | 13,79 | -0,53% | 1.700,00 |
| 13.01.2026 | 13,38 | 13,90 | 13,33 | 13,86 | 3,65% | - |
| 12.01.2026 | 13,33 | 13,44 | 13,20 | 13,38 | -0,21% | - |
| 09.01.2026 | 13,60 | 13,72 | 13,35 | 13,40 | -1,27% | - |
| 08.01.2026 | 13,81 | 13,91 | 13,49 | 13,58 | -1,67% | 530,00 |
| 07.01.2026 | 14,03 | 14,05 | 13,78 | 13,81 | -1,64% | - |
| 06.01.2026 | 14,18 | 14,23 | 13,88 | 14,04 | -1,13% | 690,00 |
| 05.01.2026 | 14,16 | 14,38 | 14,07 | 14,20 | 0,57% | 1.200,00 |
| 02.01.2026 | 14,20 | 14,44 | 13,85 | 14,12 | -1,84% | 5.500,00 |
| 30.12.2025 | 14,37 | 14,42 | 14,34 | 14,38 | 0,14% | 1.620,00 |
| 29.12.2025 | 14,35 | 14,38 | 14,17 | 14,36 | 1,06% | 528,00 |
| 23.12.2025 | 14,42 | 14,52 | 14,21 | 14,21 | -1,56% | 350,00 |
| 22.12.2025 | 14,38 | 14,58 | 14,28 | 14,44 | 0,28% | - |
| 19.12.2025 | 14,36 | 14,51 | 14,20 | 14,40 | 0,40% | - |
| 18.12.2025 | 14,19 | 14,64 | 14,16 | 14,34 | 1,04% | - |
| 17.12.2025 | 14,36 | 14,72 | 14,11 | 14,19 | -0,77% | 640,00 |
| 16.12.2025 | 14,37 | 14,42 | 14,25 | 14,30 | -0,73% | - |
| 15.12.2025 | 14,42 | 14,54 | 14,24 | 14,41 | 0,05% | 2.940,00 |
| 12.12.2025 | 14,76 | 14,82 | 14,36 | 14,40 | -2,55% | 479,00 |
| 11.12.2025 | 15,50 | 15,54 | 14,53 | 14,78 | -5,19% | - |
| 10.12.2025 | 15,52 | 15,72 | 15,32 | 15,58 | 0,26% | - |
| 09.12.2025 | 15,60 | 15,73 | 15,50 | 15,54 | -0,38% | 780,00 |
| 08.12.2025 | 15,09 | 15,64 | 15,09 | 15,60 | 3,28% | 423,00 |
| 05.12.2025 | 14,99 | 15,14 | 14,85 | 15,11 | 0,70% | - |