14,400€
-4,03%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 14,49 | 14,50 | 14,32 | 14,32 | -4,57% | - |
| 11.12.2025 | 15,13 | 15,13 | 15,01 | 15,01 | 2,21% | - |
| 10.12.2025 | 15,28 | 15,29 | 14,68 | 14,68 | 0,03% | - |
| 09.12.2025 | 15,35 | 15,36 | 14,68 | 14,68 | -1,94% | - |
| 08.12.2025 | 14,97 | 14,97 | 14,97 | 14,97 | 1,49% | - |
| 05.12.2025 | 14,76 | 14,79 | 14,75 | 14,75 | 0,89% | - |
| 04.12.2025 | 14,69 | 14,69 | 14,62 | 14,62 | 0,83% | - |
| 03.12.2025 | 14,64 | 14,64 | 14,50 | 14,50 | 0,62% | - |
| 02.12.2025 | 14,42 | 14,42 | 14,39 | 14,41 | -1,17% | - |
| 01.12.2025 | 14,67 | 14,68 | 14,58 | 14,58 | -2,51% | - |
| 28.11.2025 | 14,89 | 14,95 | 14,89 | 14,95 | 0,74% | - |
| 27.11.2025 | 14,85 | 14,85 | 14,84 | 14,84 | 0,47% | - |
| 26.11.2025 | 14,91 | 14,91 | 14,77 | 14,77 | 1,48% | - |
| 25.11.2025 | 14,57 | 14,57 | 14,52 | 14,56 | -1,79% | - |
| 24.11.2025 | 14,91 | 14,91 | 14,82 | 14,82 | 2,60% | - |
| 21.11.2025 | 14,40 | 14,46 | 14,40 | 14,45 | -2,79% | - |
| 20.11.2025 | 14,72 | 14,86 | 14,71 | 14,86 | 1,50% | - |
| 19.11.2025 | 14,21 | 14,64 | 14,21 | 14,64 | 2,41% | - |
| 18.11.2025 | 14,35 | 14,40 | 14,30 | 14,30 | -2,39% | - |
| 17.11.2025 | 15,08 | 15,12 | 14,65 | 14,65 | -1,35% | - |
| 14.11.2025 | 14,87 | 14,87 | 14,85 | 14,85 | -3,85% | - |
| 13.11.2025 | 15,57 | 15,57 | 15,44 | 15,44 | 1,61% | - |
| 12.11.2025 | 14,97 | 15,20 | 14,97 | 15,20 | -1,33% | - |
| 11.11.2025 | 15,61 | 15,62 | 15,40 | 15,40 | 2,29% | - |
| 10.11.2025 | 14,96 | 15,06 | 14,94 | 15,06 | 1,35% | - |
| 07.11.2025 | 14,93 | 14,94 | 14,86 | 14,86 | -0,77% | - |
| 06.11.2025 | 14,98 | 14,98 | 14,97 | 14,97 | -1,35% | - |
| 05.11.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -4,08% | - |
| 04.11.2025 | 15,78 | 15,82 | 15,76 | 15,82 | -3,18% | - |
| 03.11.2025 | 16,19 | 16,34 | 16,19 | 16,34 | -2,56% | - |
| 31.10.2025 | 15,80 | 16,77 | 15,76 | 16,77 | 2,44% | - |
| 30.10.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -9,01% | - |
| 29.10.2025 | 17,96 | 18,02 | 17,96 | 17,99 | 0,98% | - |
| 28.10.2025 | 17,38 | 17,82 | 17,38 | 17,82 | -0,67% | - |
| 27.10.2025 | 17,83 | 17,94 | 17,83 | 17,94 | -0,06% | - |
| 24.10.2025 | 17,94 | 17,95 | 17,90 | 17,95 | 2,90% | - |
| 23.10.2025 | 17,38 | 17,44 | 17,37 | 17,44 | -0,26% | - |
| 22.10.2025 | 17,49 | 17,49 | 17,47 | 17,49 | 1,33% | - |
| 21.10.2025 | 17,23 | 17,26 | 17,22 | 17,26 | 1,08% | - |
| 20.10.2025 | 17,03 | 17,07 | 17,02 | 17,07 | -1,95% | - |
| 17.10.2025 | 17,26 | 17,41 | 17,20 | 17,41 | -0,06% | - |
| 16.10.2025 | 17,29 | 17,42 | 17,29 | 17,42 | 1,84% | - |
| 15.10.2025 | 16,90 | 17,11 | 16,88 | 17,11 | 2,46% | - |
| 14.10.2025 | 16,73 | 16,73 | 16,70 | 16,70 | -0,39% | - |
| 13.10.2025 | 16,71 | 16,77 | 16,71 | 16,76 | -5,47% | - |
| 10.10.2025 | 17,74 | 17,75 | 17,73 | 17,73 | 2,10% | - |
| 09.10.2025 | 17,36 | 17,37 | 17,36 | 17,37 | 2,66% | - |
| 08.10.2025 | 16,93 | 16,93 | 16,92 | 16,92 | -0,47% | - |
| 07.10.2025 | 16,91 | 17,00 | 16,91 | 17,00 | -1,28% | - |
| 06.10.2025 | 17,10 | 17,22 | 17,09 | 17,22 | 0,97% | - |
| 03.10.2025 | 17,15 | 17,15 | 17,05 | 17,05 | -3,73% | - |
| 02.10.2025 | 17,47 | 17,71 | 17,47 | 17,71 | 2,70% | - |
| 01.10.2025 | 17,03 | 17,25 | 17,03 | 17,25 | 1,26% | - |
| 30.09.2025 | 17,02 | 17,03 | 17,00 | 17,03 | -0,32% | - |
| 29.09.2025 | 17,10 | 17,10 | 17,09 | 17,09 | -3,37% | - |
| 26.09.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,90% | - |
| 25.09.2025 | 17,89 | 17,93 | 17,84 | 17,84 | -2,51% | - |
| 24.09.2025 | 18,21 | 18,30 | 18,20 | 18,30 | -1,05% | - |
| 23.09.2025 | 18,47 | 18,50 | 18,47 | 18,50 | 0,52% | - |
| 22.09.2025 | 18,58 | 18,58 | 18,40 | 18,40 | -3,34% | - |
| 19.09.2025 | 18,88 | 19,04 | 18,88 | 19,04 | 1,55% | - |
| 18.09.2025 | 18,61 | 18,75 | 18,59 | 18,75 | 1,16% | - |
| 17.09.2025 | 18,64 | 18,68 | 18,53 | 18,53 | -0,24% | - |
| 16.09.2025 | 18,58 | 18,58 | 18,57 | 18,58 | -0,70% | - |
| 15.09.2025 | 18,55 | 18,71 | 18,53 | 18,71 | -2,30% | - |
| 12.09.2025 | 19,10 | 19,15 | 19,08 | 19,15 | -0,85% | - |
| 11.09.2025 | 19,14 | 19,37 | 18,77 | 19,31 | 4,10% | - |
| 10.09.2025 | 18,56 | 18,56 | 18,54 | 18,55 | -0,09% | - |
| 09.09.2025 | 18,42 | 18,58 | 18,09 | 18,57 | 0,60% | - |
| 08.09.2025 | 18,55 | 18,72 | 18,19 | 18,46 | -2,62% | - |
| 05.09.2025 | 18,94 | 18,96 | 18,93 | 18,96 | 3,49% | - |
| 04.09.2025 | 18,29 | 18,32 | 18,29 | 18,32 | -1,85% | - |
| 03.09.2025 | 18,23 | 18,66 | 18,23 | 18,66 | 7,03% | - |
| 02.09.2025 | 17,89 | 17,89 | 17,44 | 17,44 | -2,54% | - |
| 01.09.2025 | 17,85 | 17,89 | 17,85 | 17,89 | -3,66% | - |
| 29.08.2025 | 18,51 | 18,57 | 18,47 | 18,57 | 2,63% | - |
| 28.08.2025 | 18,11 | 18,13 | 18,10 | 18,10 | 1,12% | - |
| 27.08.2025 | 17,88 | 17,90 | 17,88 | 17,90 | 2,84% | - |
| 26.08.2025 | 17,42 | 17,43 | 17,40 | 17,40 | 0,78% | - |
| 25.08.2025 | 17,27 | 17,30 | 17,26 | 17,27 | 2,04% | - |
| 22.08.2025 | 16,83 | 16,92 | 16,83 | 16,92 | 1,32% | - |
| 21.08.2025 | 16,79 | 16,79 | 16,70 | 16,70 | 1,15% | - |
| 20.08.2025 | 16,79 | 16,79 | 16,51 | 16,51 | -1,84% | - |
| 19.08.2025 | 16,76 | 16,82 | 16,75 | 16,82 | 1,75% | - |
| 18.08.2025 | 16,53 | 16,55 | 16,52 | 16,53 | -0,33% | - |
| 15.08.2025 | 16,61 | 16,61 | 16,59 | 16,59 | -3,77% | - |
| 14.08.2025 | 17,27 | 17,30 | 17,24 | 17,24 | -2,05% | - |
| 13.08.2025 | 17,46 | 17,60 | 17,45 | 17,60 | 3,29% | - |
| 12.08.2025 | 16,96 | 17,04 | 16,96 | 17,04 | 0,32% | - |
| 11.08.2025 | 16,80 | 17,04 | 16,78 | 16,98 | 1,04% | 4.000,00 |
| 08.08.2025 | 16,81 | 16,81 | 16,79 | 16,81 | -1,44% | - |
| 07.08.2025 | 16,96 | 17,63 | 16,96 | 17,05 | -0,44% | 15,00 |
| 06.08.2025 | 15,00 | 17,13 | 15,00 | 17,13 | 10,41% | 200,00 |
| 05.08.2025 | 15,40 | 15,51 | 15,37 | 15,51 | 4,94% | - |
| 04.08.2025 | 14,70 | 14,78 | 14,70 | 14,78 | 0,03% | - |
| 01.08.2025 | 15,09 | 15,09 | 14,78 | 14,78 | -4,98% | - |
| 31.07.2025 | 15,52 | 15,55 | 15,52 | 15,55 | 1,11% | - |
| 30.07.2025 | 15,23 | 15,38 | 15,21 | 15,38 | 0,42% | - |
| 29.07.2025 | 15,27 | 15,32 | 15,27 | 15,32 | 1,42% | - |
| 28.07.2025 | 15,02 | 15,10 | 15,02 | 15,10 | 2,03% | - |