10,990€
3,05%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 10,92 | 11,00 | 10,77 | 10,99 | 3,07% | - |
| 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% | - |
| 11.02.2025 | 14,78 | 14,78 | 14,69 | 14,69 | -0,74% | - |
| 10.02.2025 | 14,75 | 14,80 | 14,75 | 14,80 | 0,61% | - |
| 07.02.2025 | 14,68 | 15,17 | 14,64 | 14,71 | -1,93% | 100,00 |
| 06.02.2025 | 15,01 | 15,02 | 15,00 | 15,00 | 3,88% | 66,00 |
| 05.02.2025 | 14,42 | 14,44 | 14,40 | 14,44 | -1,13% | - |
| 04.02.2025 | 14,68 | 14,71 | 14,61 | 14,61 | -2,01% | - |
| 03.02.2025 | 14,87 | 15,45 | 14,87 | 14,91 | 0,10% | 500,00 |
| 31.01.2025 | 14,87 | 14,89 | 14,87 | 14,89 | -0,73% | - |
| 30.01.2025 | 14,97 | 15,00 | 14,97 | 15,00 | -7,61% | - |
| 29.01.2025 | 15,45 | 16,24 | 15,45 | 16,24 | 5,90% | - |
| 28.01.2025 | 15,38 | 15,44 | 15,33 | 15,33 | -0,94% | - |
| 27.01.2025 | 15,53 | 15,53 | 14,98 | 15,48 | -4,53% | 68,00 |
| 24.01.2025 | 16,23 | 16,23 | 16,16 | 16,21 | -0,18% | - |
| 23.01.2025 | 16,30 | 16,30 | 16,24 | 16,24 | -2,26% | - |
| 22.01.2025 | 16,61 | 16,62 | 16,61 | 16,62 | 1,13% | - |
| 21.01.2025 | 16,44 | 16,50 | 16,43 | 16,43 | -0,36% | - |
| 20.01.2025 | 16,54 | 16,56 | 16,49 | 16,49 | -2,25% | - |
| 17.01.2025 | 16,54 | 16,87 | 16,54 | 16,87 | 0,24% | - |
| 16.01.2025 | 16,83 | 16,83 | 16,82 | 16,83 | 1,14% | - |
| 15.01.2025 | 16,46 | 16,64 | 16,41 | 16,64 | 2,75% | - |
| 14.01.2025 | 16,18 | 16,24 | 16,18 | 16,20 | 1,70% | - |
| 13.01.2025 | 16,01 | 16,01 | 15,93 | 15,93 | -4,15% | - |
| 10.01.2025 | 16,67 | 16,67 | 16,62 | 16,62 | -0,18% | - |
| 09.01.2025 | 16,63 | 16,65 | 16,63 | 16,65 | 1,93% | - |
| 08.01.2025 | 16,29 | 16,34 | 16,29 | 16,33 | 2,22% | - |
| 07.01.2025 | 15,87 | 15,98 | 15,87 | 15,98 | -0,06% | - |
| 06.01.2025 | 15,95 | 15,99 | 15,94 | 15,99 | 0,16% | - |
| 03.01.2025 | 15,95 | 15,96 | 15,95 | 15,96 | -1,15% | - |
| 02.01.2025 | 15,95 | 16,15 | 15,93 | 16,15 | 0,34% | - |
| 30.12.2024 | 16,07 | 16,09 | 16,07 | 16,09 | -2,72% | - |
| 27.12.2024 | 16,64 | 16,64 | 16,47 | 16,54 | -1,55% | - |
| 23.12.2024 | 16,89 | 16,89 | 16,80 | 16,80 | 1,94% | - |
| 20.12.2024 | 16,74 | 16,74 | 16,48 | 16,48 | -0,78% | - |
| 19.12.2024 | 16,52 | 16,61 | 16,50 | 16,61 | -7,49% | - |
| 18.12.2024 | 16,98 | 17,96 | 16,98 | 17,96 | 3,70% | - |
| 17.12.2024 | 17,33 | 17,33 | 17,32 | 17,32 | 1,17% | - |
| 16.12.2024 | 17,02 | 17,12 | 17,02 | 17,12 | -0,32% | - |
| 13.12.2024 | 17,17 | 17,18 | 17,17 | 17,17 | 3,37% | - |
| 12.12.2024 | 16,62 | 16,62 | 16,61 | 16,61 | 0,45% | - |
| 11.12.2024 | 16,47 | 16,54 | 16,47 | 16,54 | 0,43% | - |
| 10.12.2024 | 16,36 | 16,47 | 16,36 | 16,47 | 1,32% | - |
| 09.12.2024 | 16,33 | 16,33 | 16,25 | 16,25 | -1,99% | - |
| 06.12.2024 | 16,49 | 16,58 | 16,47 | 16,58 | -1,13% | - |
| 05.12.2024 | 16,82 | 17,31 | 16,77 | 16,77 | 2,76% | 635,00 |
| 04.12.2024 | 16,21 | 16,32 | 16,21 | 16,32 | -0,37% | - |
| 03.12.2024 | 16,41 | 16,41 | 16,38 | 16,38 | 5,03% | - |
| 02.12.2024 | 15,52 | 15,60 | 15,52 | 15,60 | 0,78% | - |
| 29.11.2024 | 15,31 | 15,48 | 15,31 | 15,48 | 0,68% | - |