18,440$
2,73%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 17,86 | 18,48 | 17,83 | 18,44 | 2,73% | 1.430.703,00 |
| 30.06.2025 | 17,93 | 18,18 | 17,87 | 17,95 | 1,07% | 1.271.679,00 |
| 27.06.2025 | 18,06 | 18,13 | 17,59 | 17,76 | -1,17% | 2.113.937,00 |
| 26.06.2025 | 17,84 | 18,14 | 17,78 | 17,97 | 1,01% | 968.720,00 |
| 25.06.2025 | 17,71 | 17,92 | 17,62 | 17,79 | 0,45% | 1.123.058,00 |
| 24.06.2025 | 17,47 | 17,80 | 17,29 | 17,71 | 2,97% | 2.094.451,00 |
| 23.06.2025 | 16,50 | 17,21 | 16,41 | 17,20 | 3,46% | 1.201.356,00 |
| 20.06.2025 | 16,72 | 16,81 | 16,45 | 16,63 | 0,21% | 1.114.988,00 |
| 18.06.2025 | 16,57 | 16,85 | 16,45 | 16,59 | 0,12% | 1.072.288,00 |
| 17.06.2025 | 16,48 | 16,81 | 16,45 | 16,57 | -1,02% | 827.972,00 |
| 16.06.2025 | 16,23 | 16,82 | 16,23 | 16,74 | 4,10% | 905.923,00 |
| 13.06.2025 | 16,49 | 16,67 | 15,94 | 16,08 | -3,71% | 932.440,00 |
| 12.06.2025 | 16,52 | 16,89 | 16,52 | 16,70 | 0,06% | 636.511,00 |
| 11.06.2025 | 16,94 | 16,94 | 16,60 | 16,69 | -0,89% | 742.413,00 |
| 10.06.2025 | 17,00 | 17,04 | 16,78 | 16,84 | 0,06% | 960.281,00 |
| 09.06.2025 | 16,74 | 17,00 | 16,66 | 16,83 | 1,20% | 981.269,00 |
| 06.06.2025 | 16,64 | 16,66 | 16,47 | 16,63 | 1,68% | 773.621,00 |
| 05.06.2025 | 16,34 | 16,53 | 16,24 | 16,36 | 0,83% | 1.188.282,00 |
| 04.06.2025 | 16,40 | 16,58 | 16,18 | 16,22 | -1,10% | 729.995,00 |
| 03.06.2025 | 16,00 | 16,47 | 15,84 | 16,40 | 2,56% | 1.047.589,00 |
| 02.06.2025 | 15,66 | 16,01 | 15,55 | 15,99 | 2,24% | 1.258.074,00 |
| 30.05.2025 | 15,81 | 15,83 | 15,52 | 15,64 | -1,82% | 1.268.908,00 |
| 29.05.2025 | 16,25 | 16,27 | 15,81 | 15,93 | -1,18% | 947.460,00 |
| 28.05.2025 | 16,25 | 16,34 | 16,04 | 16,12 | -0,68% | 1.076.115,00 |
| 27.05.2025 | 15,71 | 16,29 | 15,53 | 16,23 | 5,46% | 1.678.589,00 |
| 23.05.2025 | 15,45 | 15,62 | 15,33 | 15,39 | -2,84% | 1.044.939,00 |
| 22.05.2025 | 15,80 | 16,08 | 15,71 | 15,84 | -0,38% | 1.004.549,00 |
| 21.05.2025 | 15,93 | 16,36 | 15,83 | 15,90 | -1,91% | 1.188.127,00 |
| 20.05.2025 | 16,14 | 16,22 | 16,03 | 16,21 | -0,31% | 948.421,00 |
| 19.05.2025 | 15,97 | 16,27 | 15,92 | 16,26 | 0,25% | 864.431,00 |
| 16.05.2025 | 16,26 | 16,35 | 16,19 | 16,22 | -0,73% | 838.545,00 |
| 15.05.2025 | 16,00 | 16,37 | 16,00 | 16,34 | 2,32% | 994.466,00 |
| 14.05.2025 | 16,11 | 16,17 | 15,92 | 15,97 | -0,56% | 2.161.547,00 |
| 13.05.2025 | 15,80 | 16,09 | 15,70 | 16,06 | 2,55% | 1.237.389,00 |
| 12.05.2025 | 15,47 | 15,82 | 15,21 | 15,66 | 5,81% | 1.869.480,00 |
| 09.05.2025 | 14,82 | 14,97 | 14,73 | 14,80 | -0,13% | 760.580,00 |
| 08.05.2025 | 14,76 | 15,03 | 14,64 | 14,82 | 1,86% | 1.240.991,00 |
| 07.05.2025 | 14,32 | 14,69 | 14,15 | 14,55 | 2,54% | 1.614.987,00 |
| 06.05.2025 | 13,78 | 14,25 | 13,78 | 14,19 | 1,28% | 1.464.878,00 |
| 05.05.2025 | 13,64 | 14,16 | 13,64 | 14,01 | 0,14% | 1.455.895,00 |
| 02.05.2025 | 13,83 | 14,08 | 13,80 | 13,99 | 1,30% | 1.508.718,00 |
| 01.05.2025 | 13,32 | 14,00 | 13,30 | 13,81 | 4,94% | 3.121.903,00 |
| 30.04.2025 | 14,02 | 14,10 | 12,96 | 13,16 | -1,20% | 4.167.301,00 |
| 29.04.2025 | 12,98 | 13,35 | 12,97 | 13,32 | 1,91% | 2.793.726,00 |
| 28.04.2025 | 12,45 | 13,09 | 12,45 | 13,07 | 4,64% | 1.544.767,00 |
| 25.04.2025 | 12,35 | 12,59 | 12,29 | 12,49 | 1,13% | 644.190,00 |
| 24.04.2025 | 11,78 | 12,40 | 11,78 | 12,35 | 4,66% | 864.498,00 |
| 23.04.2025 | 11,92 | 12,24 | 11,71 | 11,80 | 3,42% | 1.180.407,00 |
| 22.04.2025 | 11,28 | 11,51 | 11,19 | 11,41 | 2,70% | 925.061,00 |
| 21.04.2025 | 11,18 | 11,34 | 11,04 | 11,11 | -2,37% | 1.630.653,00 |
| 17.04.2025 | 11,58 | 11,75 | 11,36 | 11,38 | -1,47% | 1.114.959,00 |
| 16.04.2025 | 11,54 | 11,70 | 11,34 | 11,55 | -1,70% | 1.074.773,00 |
| 15.04.2025 | 11,83 | 12,01 | 11,62 | 11,75 | -0,84% | 677.062,00 |
| 14.04.2025 | 11,86 | 12,00 | 11,60 | 11,85 | 2,95% | 871.147,00 |
| 11.04.2025 | 11,35 | 11,58 | 11,09 | 11,51 | 0,52% | 685.652,00 |
| 10.04.2025 | 11,86 | 12,05 | 11,11 | 11,45 | -6,72% | 1.237.091,00 |
| 09.04.2025 | 10,68 | 12,53 | 10,61 | 12,28 | 13,13% | 1.762.102,00 |
| 08.04.2025 | 11,54 | 11,74 | 10,68 | 10,85 | -2,08% | 1.923.748,00 |
| 07.04.2025 | 10,22 | 11,68 | 10,10 | 11,08 | 0,45% | 1.718.472,00 |
| 04.04.2025 | 11,00 | 11,21 | 10,17 | 11,03 | -5,08% | 2.302.385,00 |
| 03.04.2025 | 12,29 | 12,74 | 11,60 | 11,62 | -13,41% | 2.100.125,00 |
| 02.04.2025 | 12,87 | 13,66 | 12,85 | 13,42 | 2,21% | 1.103.145,00 |
| 01.04.2025 | 13,15 | 13,36 | 12,89 | 13,13 | -0,76% | 1.307.420,00 |
| 31.03.2025 | 13,60 | 13,69 | 12,24 | 13,23 | -4,82% | 4.256.184,00 |
| 28.03.2025 | 14,65 | 14,73 | 13,89 | 13,90 | -5,31% | 1.099.046,00 |
| 27.03.2025 | 14,81 | 14,81 | 14,55 | 14,68 | -1,54% | 704.311,00 |
| 26.03.2025 | 15,17 | 15,27 | 14,71 | 14,91 | -1,91% | 685.738,00 |
| 25.03.2025 | 15,29 | 15,36 | 15,18 | 15,20 | -0,59% | 529.311,00 |
| 24.03.2025 | 15,21 | 15,40 | 15,11 | 15,29 | 2,72% | 834.380,00 |
| 21.03.2025 | 14,81 | 14,92 | 14,63 | 14,89 | -0,77% | 1.598.738,00 |
| 20.03.2025 | 14,95 | 15,20 | 14,92 | 15,00 | -0,86% | 763.648,00 |
| 19.03.2025 | 14,90 | 15,33 | 14,83 | 15,13 | 2,09% | 769.903,00 |
| 18.03.2025 | 14,69 | 14,84 | 14,62 | 14,82 | 0,14% | 710.692,00 |
| 17.03.2025 | 14,46 | 14,88 | 14,46 | 14,80 | 1,86% | 783.013,00 |
| 14.03.2025 | 14,27 | 14,59 | 14,25 | 14,53 | 2,47% | 681.163,00 |
| 13.03.2025 | 14,26 | 14,33 | 13,99 | 14,18 | -0,91% | 900.388,00 |
| 12.03.2025 | 14,67 | 14,67 | 14,14 | 14,31 | -0,42% | 1.067.640,00 |
| 11.03.2025 | 13,92 | 14,64 | 13,78 | 14,37 | 2,72% | 1.007.919,00 |
| 10.03.2025 | 14,57 | 14,57 | 13,76 | 13,99 | -5,85% | 1.515.529,00 |
| 07.03.2025 | 14,67 | 14,90 | 14,37 | 14,86 | 1,36% | 934.799,00 |
| 06.03.2025 | 14,94 | 14,94 | 14,46 | 14,66 | -3,30% | 1.050.056,00 |
| 05.03.2025 | 14,69 | 15,26 | 14,55 | 15,16 | 4,12% | 1.074.944,00 |
| 04.03.2025 | 14,56 | 14,81 | 14,15 | 14,56 | -1,42% | 2.200.140,00 |
| 03.03.2025 | 15,50 | 15,50 | 14,70 | 14,77 | -4,40% | 1.497.479,00 |
| 28.02.2025 | 15,40 | 15,47 | 14,96 | 15,45 | 0,16% | 1.098.867,00 |
| 27.02.2025 | 15,24 | 15,62 | 15,16 | 15,43 | 1,82% | 1.484.737,00 |
| 26.02.2025 | 15,30 | 15,57 | 15,10 | 15,15 | 0,00% | 826.624,00 |
| 25.02.2025 | 15,17 | 15,26 | 14,86 | 15,15 | 0,20% | 708.857,00 |
| 24.02.2025 | 15,24 | 15,24 | 14,92 | 15,12 | -0,59% | 891.596,00 |
| 21.02.2025 | 15,99 | 16,02 | 15,16 | 15,21 | -4,04% | 1.263.738,00 |
| 20.02.2025 | 16,02 | 16,08 | 15,79 | 15,85 | -1,49% | 992.709,00 |
| 19.02.2025 | 16,17 | 16,45 | 16,06 | 16,09 | -1,47% | 911.860,00 |
| 18.02.2025 | 16,63 | 17,65 | 16,30 | 16,33 | -0,31% | 1.713.027,00 |
| 14.02.2025 | 16,01 | 16,54 | 15,96 | 16,38 | 2,82% | 1.247.982,00 |
| 13.02.2025 | 15,76 | 16,02 | 15,52 | 15,93 | 2,64% | 1.025.243,00 |
| 12.02.2025 | 15,21 | 15,60 | 15,21 | 15,52 | -0,39% | 1.273.679,00 |
| 11.02.2025 | 15,40 | 15,71 | 15,31 | 15,58 | 0,32% | 546.485,00 |
| 10.02.2025 | 15,50 | 15,73 | 15,40 | 15,53 | 0,91% | 568.552,00 |
| 07.02.2025 | 15,53 | 15,58 | 15,21 | 15,39 | -0,65% | 825.647,00 |
| 06.02.2025 | 15,88 | 15,91 | 15,36 | 15,49 | -1,90% | 1.130.291,00 |