31,380$
1,78%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 31,53 | 31,78 | 30,87 | 31,38 | 1,78% | 4.268.672,00 |
| 17.06.2026 | 31,90 | 32,01 | 30,74 | 30,83 | -2,19% | 1.745.278,00 |
| 16.06.2026 | 32,07 | 32,21 | 31,29 | 31,52 | -0,47% | 1.777.554,00 |
| 15.06.2026 | 31,50 | 32,06 | 31,12 | 31,67 | 1,80% | 2.279.268,00 |
| 12.06.2026 | 31,07 | 31,57 | 30,60 | 31,11 | 0,13% | 1.676.099,00 |
| 11.06.2026 | 29,57 | 31,26 | 29,43 | 31,07 | 8,71% | 2.508.683,00 |
| 10.06.2026 | 28,75 | 29,61 | 28,38 | 28,58 | -0,45% | 1.575.639,00 |
| 09.06.2026 | 29,72 | 29,81 | 27,59 | 28,71 | -2,91% | 2.537.721,00 |
| 08.06.2026 | 28,92 | 30,16 | 28,49 | 29,57 | 5,53% | 2.099.732,00 |
| 05.06.2026 | 29,05 | 29,40 | 27,98 | 28,02 | -5,39% | 1.763.328,00 |
| 04.06.2026 | 28,08 | 29,78 | 27,80 | 29,62 | 2,87% | 2.002.125,00 |
| 03.06.2026 | 29,16 | 29,16 | 28,28 | 28,79 | -2,27% | 2.134.221,00 |
| 02.06.2026 | 28,45 | 29,48 | 28,37 | 29,46 | 4,77% | 1.880.069,00 |
| 01.06.2026 | 26,70 | 28,23 | 26,67 | 28,12 | 6,03% | 2.278.632,00 |
| 29.05.2026 | 26,27 | 26,80 | 25,70 | 26,52 | 1,18% | 2.790.515,00 |
| 28.05.2026 | 26,87 | 26,93 | 25,80 | 26,21 | -1,69% | 1.400.631,00 |
| 27.05.2026 | 27,24 | 27,28 | 26,40 | 26,66 | -1,33% | 1.565.412,00 |
| 26.05.2026 | 25,71 | 27,10 | 25,20 | 27,02 | 5,55% | 2.739.879,00 |
| 22.05.2026 | 24,37 | 25,84 | 24,37 | 25,60 | 7,11% | 2.699.159,00 |
| 21.05.2026 | 23,26 | 23,99 | 23,20 | 23,90 | 1,83% | 1.455.241,00 |
| 20.05.2026 | 23,68 | 24,07 | 23,44 | 23,47 | -0,34% | 1.415.068,00 |
| 19.05.2026 | 23,93 | 24,06 | 23,28 | 23,55 | -2,36% | 1.773.131,00 |
| 18.05.2026 | 24,84 | 25,06 | 23,74 | 24,12 | -2,19% | 2.246.556,00 |
| 15.05.2026 | 24,34 | 25,13 | 24,00 | 24,66 | -0,20% | 2.507.331,00 |
| 14.05.2026 | 23,42 | 25,05 | 23,10 | 24,71 | 8,47% | 4.469.680,00 |
| 13.05.2026 | 22,96 | 23,00 | 22,33 | 22,78 | -0,11% | 2.713.817,00 |
| 12.05.2026 | 24,17 | 24,20 | 22,73 | 22,81 | -6,15% | 2.223.038,00 |
| 11.05.2026 | 24,22 | 24,50 | 23,88 | 24,30 | 1,08% | 2.279.839,00 |
| 08.05.2026 | 23,63 | 24,21 | 23,63 | 24,04 | 2,21% | 2.397.403,00 |
| 07.05.2026 | 23,58 | 23,72 | 23,01 | 23,52 | -0,08% | 2.484.602,00 |
| 06.05.2026 | 23,75 | 23,88 | 23,34 | 23,54 | -0,65% | 2.871.882,00 |
| 05.05.2026 | 22,84 | 23,77 | 22,66 | 23,70 | 3,74% | 2.993.778,00 |
| 04.05.2026 | 22,50 | 23,20 | 22,30 | 22,84 | 2,47% | 3.338.539,00 |
| 01.05.2026 | 22,02 | 22,44 | 21,70 | 22,29 | 0,95% | 3.558.923,00 |
| 30.04.2026 | 21,88 | 22,20 | 21,18 | 22,08 | 1,10% | 4.252.896,00 |
| 29.04.2026 | 18,05 | 22,05 | 17,61 | 21,84 | 28,09% | 8.293.810,00 |
| 28.04.2026 | 17,35 | 17,44 | 16,71 | 17,05 | -2,35% | 2.821.651,00 |
| 27.04.2026 | 17,56 | 17,88 | 17,31 | 17,46 | -0,68% | 1.808.907,00 |
| 24.04.2026 | 16,90 | 17,63 | 16,90 | 17,58 | 4,02% | 2.261.996,00 |
| 23.04.2026 | 17,55 | 17,73 | 16,39 | 16,90 | -3,87% | 5.414.732,00 |
| 22.04.2026 | 18,70 | 18,85 | 17,02 | 17,58 | -5,84% | 6.114.101,00 |
| 21.04.2026 | 18,36 | 19,65 | 18,14 | 18,67 | 2,11% | 5.258.152,00 |
| 20.04.2026 | 17,99 | 18,31 | 17,99 | 18,29 | 1,61% | 1.867.756,00 |
| 17.04.2026 | 17,72 | 18,14 | 17,68 | 18,00 | 2,80% | 1.651.337,00 |
| 16.04.2026 | 17,36 | 17,55 | 17,31 | 17,51 | 0,89% | 1.443.697,00 |
| 15.04.2026 | 17,52 | 17,62 | 17,11 | 17,35 | -1,03% | 1.331.475,00 |
| 14.04.2026 | 17,77 | 17,88 | 17,48 | 17,53 | -0,62% | 1.582.282,00 |
| 13.04.2026 | 17,29 | 17,78 | 17,15 | 17,64 | 1,55% | 2.750.660,00 |
| 10.04.2026 | 17,88 | 18,04 | 17,20 | 17,37 | -1,64% | 2.897.840,00 |
| 09.04.2026 | 16,52 | 17,70 | 16,28 | 17,66 | 7,03% | 3.497.690,00 |
| 08.04.2026 | 16,39 | 16,73 | 16,34 | 16,50 | 4,23% | 2.586.121,00 |
| 07.04.2026 | 15,35 | 15,88 | 15,35 | 15,83 | 2,39% | 1.743.062,00 |
| 06.04.2026 | 15,40 | 15,69 | 15,38 | 15,46 | 0,65% | 1.005.152,00 |
| 02.04.2026 | 14,95 | 15,45 | 14,90 | 15,36 | 1,05% | 1.035.522,00 |
| 01.04.2026 | 15,18 | 15,47 | 15,18 | 15,20 | 0,80% | 1.348.328,00 |
| 31.03.2026 | 15,14 | 15,38 | 14,90 | 15,08 | 0,67% | 1.446.008,00 |
| 30.03.2026 | 15,31 | 15,44 | 14,93 | 14,98 | -1,90% | 1.512.711,00 |
| 27.03.2026 | 15,23 | 15,33 | 15,07 | 15,27 | -1,23% | 1.038.828,00 |
| 26.03.2026 | 15,32 | 15,68 | 15,25 | 15,46 | 0,00% | 942.674,00 |
| 25.03.2026 | 15,33 | 15,49 | 15,21 | 15,46 | 1,98% | 1.034.970,00 |
| 24.03.2026 | 15,03 | 15,45 | 14,85 | 15,16 | -0,07% | 1.218.209,00 |
| 23.03.2026 | 14,98 | 15,34 | 14,80 | 15,17 | 3,06% | 1.339.990,00 |
| 20.03.2026 | 15,13 | 15,16 | 14,53 | 14,72 | -2,13% | 3.449.475,00 |
| 19.03.2026 | 14,74 | 15,27 | 14,65 | 15,04 | 0,67% | 997.382,00 |
| 18.03.2026 | 14,99 | 15,09 | 14,83 | 14,94 | -0,73% | 1.816.196,00 |
| 17.03.2026 | 14,84 | 15,09 | 14,80 | 15,05 | 1,48% | 1.149.730,00 |
| 16.03.2026 | 14,65 | 14,91 | 14,62 | 14,83 | 2,35% | 1.284.801,00 |
| 13.03.2026 | 14,41 | 14,78 | 14,34 | 14,49 | 1,61% | 1.210.842,00 |
| 12.03.2026 | 14,34 | 14,47 | 14,20 | 14,26 | -2,13% | 1.032.544,00 |
| 11.03.2026 | 14,28 | 14,68 | 14,28 | 14,57 | 2,10% | 1.450.999,00 |
| 10.03.2026 | 14,06 | 14,46 | 14,00 | 14,27 | 1,67% | 1.567.476,00 |
| 09.03.2026 | 13,62 | 14,10 | 13,56 | 14,04 | 0,32% | 1.479.908,00 |
| 06.03.2026 | 14,06 | 14,28 | 13,71 | 13,99 | -3,12% | 1.517.245,00 |
| 05.03.2026 | 14,39 | 14,72 | 14,26 | 14,44 | 0,14% | 1.792.817,00 |
| 04.03.2026 | 14,27 | 14,66 | 14,12 | 14,42 | 1,62% | 1.781.905,00 |
| 03.03.2026 | 13,92 | 14,27 | 13,70 | 14,19 | -0,49% | 1.114.404,00 |
| 02.03.2026 | 13,76 | 14,26 | 13,52 | 14,26 | 2,00% | 1.662.879,00 |
| 27.02.2026 | 13,83 | 14,12 | 13,60 | 13,98 | -0,57% | 1.647.422,00 |
| 26.02.2026 | 14,00 | 14,19 | 13,83 | 14,06 | 0,43% | 1.103.482,00 |
| 25.02.2026 | 13,80 | 14,01 | 13,70 | 14,00 | 1,93% | 1.345.471,00 |
| 24.02.2026 | 13,86 | 14,12 | 13,73 | 13,74 | -0,33% | 1.016.433,00 |
| 23.02.2026 | 14,00 | 14,04 | 13,48 | 13,78 | -1,92% | 2.174.197,00 |
| 20.02.2026 | 14,05 | 14,51 | 13,96 | 14,05 | 0,07% | 1.323.581,00 |
| 19.02.2026 | 14,07 | 14,21 | 13,80 | 14,04 | -0,57% | 3.576.726,00 |
| 18.02.2026 | 14,20 | 14,46 | 14,08 | 14,12 | -0,56% | 1.516.198,00 |
| 17.02.2026 | 14,41 | 14,72 | 14,12 | 14,20 | -1,80% | 1.745.613,00 |
| 13.02.2026 | 14,32 | 14,51 | 14,10 | 14,46 | 2,26% | 1.788.772,00 |
| 12.02.2026 | 14,79 | 14,99 | 13,98 | 14,14 | -5,54% | 2.802.200,00 |
| 11.02.2026 | 15,58 | 15,65 | 14,82 | 14,97 | -3,17% | 2.244.598,00 |
| 10.02.2026 | 15,62 | 15,80 | 15,40 | 15,46 | 0,13% | 1.259.865,00 |
| 09.02.2026 | 15,20 | 15,51 | 15,07 | 15,44 | 1,31% | 1.272.227,00 |
| 06.02.2026 | 15,27 | 15,42 | 14,86 | 15,24 | 1,26% | 1.447.079,00 |
| 05.02.2026 | 14,88 | 15,20 | 14,70 | 15,05 | 0,37% | 1.702.027,00 |
| 04.02.2026 | 14,98 | 15,34 | 14,54 | 15,00 | 0,71% | 2.179.710,00 |
| 03.02.2026 | 14,78 | 15,02 | 14,59 | 14,89 | 0,68% | 2.299.069,00 |
| 02.02.2026 | 14,46 | 15,13 | 14,45 | 14,79 | 1,44% | 1.697.837,00 |
| 30.01.2026 | 14,20 | 15,09 | 14,13 | 14,58 | 1,50% | 2.337.383,00 |
| 29.01.2026 | 14,78 | 14,96 | 13,97 | 14,37 | -4,36% | 3.352.247,00 |
| 28.01.2026 | 15,50 | 15,60 | 14,40 | 15,02 | 2,18% | 4.502.748,00 |
| 27.01.2026 | 15,22 | 15,35 | 14,61 | 14,70 | -3,29% | 3.000.349,00 |