15,750€
2,07%
Echtzeit-Aktienkurs Extreme Networks
Bid:
Ask:
Aktienkurse zur Extreme Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 15,46 | 15,46 | 15,42 | 15,42 | -0,06% | - |
| 03.07.2025 | 15,35 | 15,43 | 15,34 | 15,43 | 0,59% | - |
| 02.07.2025 | 15,41 | 15,41 | 15,34 | 15,34 | 3,23% | 100,00 |
| 01.07.2025 | 14,91 | 14,91 | 14,86 | 14,86 | -0,64% | - |
| 30.06.2025 | 14,92 | 14,96 | 14,91 | 14,96 | -0,60% | - |
| 27.06.2025 | 15,09 | 15,09 | 15,05 | 15,05 | -0,23% | - |
| 26.06.2025 | 14,96 | 15,08 | 14,94 | 15,08 | 0,37% | - |
| 25.06.2025 | 14,97 | 15,03 | 14,97 | 15,03 | 2,25% | - |
| 24.06.2025 | 14,72 | 14,72 | 14,70 | 14,70 | 3,16% | - |
| 23.06.2025 | 14,14 | 14,25 | 14,14 | 14,25 | 0,18% | 200,00 |
| 20.06.2025 | 14,10 | 14,22 | 14,10 | 14,22 | 1,14% | - |
| 19.06.2025 | 14,12 | 14,13 | 14,06 | 14,06 | -0,64% | - |
| 18.06.2025 | 14,14 | 14,15 | 14,14 | 14,15 | 0,35% | - |
| 17.06.2025 | 14,11 | 14,12 | 14,10 | 14,10 | 3,07% | - |
| 16.06.2025 | 13,68 | 13,70 | 13,68 | 13,68 | -2,67% | - |
| 13.06.2025 | 13,97 | 14,06 | 13,97 | 14,06 | -0,14% | - |
| 12.06.2025 | 14,17 | 14,19 | 14,08 | 14,08 | -2,49% | - |
| 11.06.2025 | 14,42 | 14,44 | 14,42 | 14,44 | -0,99% | 100,00 |
| 10.06.2025 | 14,43 | 14,58 | 14,43 | 14,58 | 1,78% | - |
| 09.06.2025 | 14,26 | 14,33 | 14,26 | 14,33 | 0,67% | - |
| 06.06.2025 | 14,08 | 14,23 | 14,08 | 14,23 | 2,45% | 15,00 |
| 05.06.2025 | 13,92 | 13,97 | 13,89 | 13,89 | -4,31% | - |
| 04.06.2025 | 14,12 | 14,52 | 14,12 | 14,52 | 5,41% | 1.723,00 |
| 03.06.2025 | 13,67 | 13,77 | 13,67 | 13,77 | 2,76% | - |
| 02.06.2025 | 13,38 | 13,40 | 13,35 | 13,40 | -1,54% | - |
| 30.05.2025 | 13,74 | 13,77 | 13,61 | 13,61 | -3,48% | - |
| 29.05.2025 | 14,29 | 14,32 | 14,10 | 14,10 | -0,49% | 39,00 |
| 28.05.2025 | 14,10 | 14,17 | 14,10 | 14,17 | 5,27% | - |
| 27.05.2025 | 13,45 | 13,53 | 13,45 | 13,46 | 0,19% | - |
| 26.05.2025 | 13,40 | 13,44 | 13,40 | 13,44 | -0,48% | - |
| 23.05.2025 | 13,69 | 13,71 | 13,50 | 13,50 | -2,24% | - |
| 22.05.2025 | 13,79 | 13,81 | 13,79 | 13,81 | -0,72% | - |
| 21.05.2025 | 13,92 | 13,96 | 13,91 | 13,91 | -2,42% | - |
| 20.05.2025 | 14,09 | 14,26 | 14,09 | 14,26 | 2,30% | - |
| 19.05.2025 | 13,99 | 13,99 | 13,94 | 13,94 | -2,89% | - |
| 16.05.2025 | 14,25 | 14,35 | 14,25 | 14,35 | 2,46% | - |
| 15.05.2025 | 13,91 | 14,01 | 13,90 | 14,01 | -0,74% | - |
| 14.05.2025 | 14,12 | 14,12 | 14,07 | 14,11 | 2,17% | - |
| 13.05.2025 | 13,75 | 13,81 | 13,75 | 13,81 | 1,81% | - |
| 12.05.2025 | 13,21 | 13,57 | 13,21 | 13,57 | 4,15% | - |
| 09.05.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 3,41% | - |
| 08.05.2025 | 12,77 | 13,29 | 12,60 | 12,60 | 2,65% | 110,00 |
| 07.05.2025 | 12,30 | 12,33 | 12,27 | 12,27 | 2,59% | - |
| 06.05.2025 | 12,07 | 12,07 | 11,96 | 11,96 | -5,15% | - |
| 05.05.2025 | 12,04 | 12,61 | 11,98 | 12,61 | 4,82% | 159,00 |
| 02.05.2025 | 11,94 | 12,03 | 11,92 | 12,03 | -2,12% | - |
| 30.04.2025 | 11,42 | 12,61 | 11,42 | 12,29 | 10,03% | 400,00 |
| 29.04.2025 | 11,26 | 11,29 | 11,17 | 11,17 | 3,33% | - |
| 28.04.2025 | 10,79 | 10,81 | 10,75 | 10,81 | 1,36% | - |
| 25.04.2025 | 10,75 | 10,75 | 10,67 | 10,67 | 4,25% | - |
| 24.04.2025 | 10,19 | 10,23 | 10,13 | 10,23 | 1,09% | - |
| 23.04.2025 | 10,03 | 10,12 | 10,02 | 10,12 | 5,79% | - |
| 22.04.2025 | 9,54 | 9,57 | 9,50 | 9,57 | -4,58% | - |
| 17.04.2025 | 10,06 | 10,08 | 10,03 | 10,03 | -2,72% | - |
| 16.04.2025 | 9,93 | 10,31 | 9,93 | 10,31 | 0,15% | 50,00 |
| 15.04.2025 | 10,24 | 10,29 | 10,24 | 10,29 | 0,68% | - |
| 14.04.2025 | 10,05 | 10,22 | 10,04 | 10,22 | 4,03% | - |
| 11.04.2025 | 10,06 | 10,06 | 9,82 | 9,82 | -7,06% | - |
| 10.04.2025 | 10,88 | 10,89 | 10,57 | 10,57 | 10,33% | - |
| 09.04.2025 | 9,46 | 9,70 | 9,46 | 9,58 | -6,72% | - |
| 08.04.2025 | 10,40 | 10,40 | 10,04 | 10,27 | 8,13% | 100,00 |
| 07.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -5,16% | 100,00 |
| 04.04.2025 | 10,46 | 10,62 | 9,28 | 10,02 | -12,53% | - |
| 03.04.2025 | 11,40 | 11,45 | 11,40 | 11,45 | -2,51% | 470,00 |
| 02.04.2025 | 11,90 | 11,90 | 11,75 | 11,75 | -2,17% | - |
| 01.04.2025 | 11,99 | 12,01 | 11,97 | 12,01 | -4,11% | - |
| 31.03.2025 | 12,48 | 12,52 | 12,48 | 12,52 | -4,90% | - |
| 28.03.2025 | 13,23 | 13,31 | 13,17 | 13,17 | -2,01% | - |
| 27.03.2025 | 13,53 | 13,58 | 13,44 | 13,44 | -1,43% | - |
| 26.03.2025 | 13,76 | 13,78 | 13,63 | 13,63 | -2,12% | - |
| 25.03.2025 | 13,85 | 13,93 | 13,85 | 13,93 | 0,25% | - |
| 24.03.2025 | 13,58 | 13,89 | 13,58 | 13,89 | 3,04% | - |
| 21.03.2025 | 13,52 | 13,53 | 13,48 | 13,48 | -2,42% | - |
| 20.03.2025 | 13,70 | 13,82 | 13,68 | 13,82 | 0,84% | 60,00 |
| 19.03.2025 | 13,29 | 13,70 | 13,29 | 13,70 | 2,66% | - |
| 18.03.2025 | 13,21 | 13,35 | 13,21 | 13,35 | 0,19% | - |
| 17.03.2025 | 13,02 | 13,32 | 13,02 | 13,32 | 1,99% | 350,00 |
| 14.03.2025 | 12,86 | 13,06 | 12,86 | 13,06 | 0,54% | - |
| 13.03.2025 | 12,77 | 12,99 | 12,77 | 12,99 | -0,57% | - |
| 12.03.2025 | 12,93 | 13,07 | 12,93 | 13,07 | 3,49% | - |
| 11.03.2025 | 12,58 | 12,63 | 12,55 | 12,63 | -2,47% | - |
| 10.03.2025 | 13,37 | 13,37 | 12,95 | 12,95 | -2,23% | - |
| 07.03.2025 | 13,31 | 13,32 | 13,24 | 13,24 | -2,18% | - |
| 06.03.2025 | 13,69 | 13,69 | 13,54 | 13,54 | 1,23% | - |
| 05.03.2025 | 13,49 | 13,50 | 13,37 | 13,37 | -7,57% | 52,00 |
| 04.03.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -0,99% | - |
| 03.03.2025 | 14,60 | 14,61 | 14,59 | 14,61 | 0,48% | - |
| 28.02.2025 | 14,56 | 14,62 | 14,54 | 14,54 | 1,08% | 20,00 |
| 27.02.2025 | 14,24 | 14,39 | 14,23 | 14,39 | 0,03% | - |
| 26.02.2025 | 14,24 | 14,38 | 14,23 | 14,38 | 1,73% | - |
| 25.02.2025 | 14,10 | 14,14 | 14,10 | 14,14 | -1,57% | - |
| 24.02.2025 | 14,27 | 14,36 | 14,27 | 14,36 | -3,91% | - |
| 21.02.2025 | 14,81 | 14,95 | 14,81 | 14,95 | -1,68% | - |
| 20.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,11% | 100,00 |
| 19.02.2025 | 15,37 | 15,38 | 15,37 | 15,37 | -3,82% | - |
| 18.02.2025 | 15,88 | 15,98 | 15,86 | 15,98 | 1,01% | - |
| 17.02.2025 | 15,42 | 15,82 | 15,42 | 15,82 | 5,29% | - |
| 14.02.2025 | 15,01 | 15,03 | 14,97 | 15,03 | 1,90% | 295,00 |
| 13.02.2025 | 14,69 | 14,75 | 14,64 | 14,75 | 0,61% | - |
| 12.02.2025 | 14,78 | 14,78 | 14,66 | 14,66 | -0,24% | - |