17,623€
5,52%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 14,79 | 14,80 | 14,77 | 14,80 | -0,67% | - |
| 24.07.2025 | 14,91 | 14,91 | 14,90 | 14,90 | 0,20% | - |
| 23.07.2025 | 14,84 | 14,87 | 14,83 | 14,87 | 0,64% | - |
| 22.07.2025 | 14,78 | 14,79 | 14,77 | 14,78 | 0,20% | - |
| 21.07.2025 | 14,82 | 14,82 | 14,75 | 14,75 | 0,17% | - |
| 18.07.2025 | 14,77 | 14,77 | 14,72 | 14,72 | 1,69% | - |
| 17.07.2025 | 14,47 | 14,48 | 14,45 | 14,48 | 1,86% | - |
| 16.07.2025 | 14,10 | 14,21 | 14,09 | 14,21 | -1,66% | - |
| 15.07.2025 | 14,40 | 14,45 | 14,40 | 14,45 | -0,34% | - |
| 14.07.2025 | 14,46 | 14,50 | 14,44 | 14,50 | -1,53% | - |
| 11.07.2025 | 14,77 | 14,77 | 14,72 | 14,73 | -3,13% | - |
| 10.07.2025 | 15,12 | 15,20 | 15,12 | 15,20 | -1,36% | - |
| 09.07.2025 | 15,35 | 15,41 | 15,34 | 15,41 | -0,71% | - |
| 08.07.2025 | 15,47 | 15,52 | 15,44 | 15,52 | 0,16% | - |
| 07.07.2025 | 15,46 | 15,50 | 15,46 | 15,50 | 0,49% | - |
| 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% | - |