16,760€
-6,66%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 16,73 | 16,78 | 16,50 | 16,76 | -6,66% | - |
| 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% | - |
| 28.11.2024 | 15,31 | 15,37 | 15,29 | 15,37 | -0,84% | - |
| 27.11.2024 | 15,80 | 15,80 | 15,50 | 15,50 | 0,00% | 150,00 |
| 26.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,68% | - |
| 25.11.2024 | 15,07 | 15,12 | 15,07 | 15,10 | 2,27% | 8,00 |
| 22.11.2024 | 14,64 | 14,76 | 14,64 | 14,76 | -1,22% | - |
| 21.11.2024 | 14,58 | 14,99 | 14,30 | 14,94 | 4,13% | - |
| 20.11.2024 | 14,33 | 14,35 | 14,33 | 14,35 | 1,63% | - |
| 19.11.2024 | 14,23 | 14,23 | 14,12 | 14,12 | -2,89% | - |
| 18.11.2024 | 14,59 | 14,61 | 14,54 | 14,54 | -3,13% | - |
| 15.11.2024 | 14,86 | 15,01 | 14,86 | 15,01 | -2,91% | - |
| 14.11.2024 | 15,45 | 15,50 | 15,45 | 15,46 | 1,11% | - |
| 13.11.2024 | 15,28 | 15,31 | 15,28 | 15,29 | -1,86% | - |
| 12.11.2024 | 15,57 | 15,59 | 15,56 | 15,58 | 0,74% | - |
| 11.11.2024 | 15,42 | 15,47 | 15,41 | 15,47 | 0,26% | - |
| 08.11.2024 | 15,34 | 15,43 | 15,33 | 15,43 | 2,70% | 100,00 |
| 07.11.2024 | 15,03 | 15,03 | 15,01 | 15,02 | 4,52% | - |
| 06.11.2024 | 14,21 | 14,37 | 14,17 | 14,37 | 4,78% | - |
| 05.11.2024 | 13,72 | 13,72 | 13,70 | 13,72 | 1,37% | - |
| 04.11.2024 | 13,59 | 13,59 | 13,53 | 13,53 | -0,62% | - |
| 01.11.2024 | 13,61 | 13,66 | 13,61 | 13,62 | -1,45% | - |
| 31.10.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 7,18% | - |
| 30.10.2024 | 12,89 | 12,90 | 12,89 | 12,89 | -1,19% | - |
| 29.10.2024 | 12,96 | 13,05 | 12,96 | 13,05 | -1,66% | - |
| 28.10.2024 | 13,12 | 13,27 | 13,11 | 13,27 | 0,91% | - |
| 25.10.2024 | 13,12 | 13,15 | 13,12 | 13,15 | -1,09% | - |
| 24.10.2024 | 13,44 | 13,47 | 13,29 | 13,29 | 0,34% | - |
| 23.10.2024 | 13,25 | 13,28 | 13,25 | 13,25 | -0,82% | - |
| 22.10.2024 | 13,36 | 13,38 | 13,36 | 13,36 | -2,41% | - |
| 21.10.2024 | 13,57 | 13,69 | 13,57 | 13,69 | -0,62% | - |
| 18.10.2024 | 13,74 | 13,77 | 13,74 | 13,77 | 0,25% | - |
| 17.10.2024 | 13,58 | 13,74 | 13,57 | 13,74 | 1,89% | - |
| 16.10.2024 | 13,50 | 13,51 | 13,48 | 13,48 | 0,41% | - |
| 15.10.2024 | 13,43 | 13,43 | 13,42 | 13,43 | -3,17% | - |
| 14.10.2024 | 13,76 | 13,87 | 13,76 | 13,87 | 1,02% | - |
| 11.10.2024 | 13,76 | 13,76 | 13,73 | 13,73 | -0,36% | - |
| 10.10.2024 | 13,83 | 13,83 | 13,78 | 13,78 | 3,26% | - |
| 09.10.2024 | 13,28 | 13,34 | 13,27 | 13,34 | 0,19% | - |
| 08.10.2024 | 13,26 | 13,32 | 13,25 | 13,32 | -0,41% | - |
| 07.10.2024 | 13,37 | 13,37 | 13,37 | 13,37 | -0,67% | - |
| 04.10.2024 | 13,22 | 13,46 | 13,22 | 13,46 | 0,71% | - |
| 03.10.2024 | 13,40 | 13,40 | 13,35 | 13,37 | 2,18% | - |
| 02.10.2024 | 13,06 | 13,09 | 13,05 | 13,08 | -1,54% | - |
| 01.10.2024 | 13,22 | 13,29 | 13,22 | 13,29 | 0,45% | - |
| 30.09.2024 | 13,24 | 13,26 | 13,23 | 13,23 | -0,19% | - |
| 27.09.2024 | 13,22 | 13,25 | 13,22 | 13,25 | -0,93% | - |
| 26.09.2024 | 13,34 | 13,38 | 13,34 | 13,38 | 2,53% | - |
| 25.09.2024 | 13,02 | 13,05 | 13,02 | 13,05 | -1,44% | - |
| 24.09.2024 | 13,25 | 13,25 | 13,24 | 13,24 | -2,18% | - |
| 23.09.2024 | 13,50 | 13,56 | 13,50 | 13,53 | -0,95% | - |
| 20.09.2024 | 13,65 | 13,67 | 13,63 | 13,66 | 1,11% | 200,00 |
| 19.09.2024 | 13,42 | 13,51 | 13,39 | 13,51 | 0,75% | - |
| 18.09.2024 | 13,42 | 13,42 | 13,40 | 13,41 | 2,13% | - |
| 17.09.2024 | 13,06 | 13,13 | 13,06 | 13,13 | 0,84% | - |
| 16.09.2024 | 13,08 | 13,09 | 13,02 | 13,02 | 0,15% | - |
| 13.09.2024 | 13,03 | 13,04 | 13,00 | 13,00 | 5,65% | - |
| 12.09.2024 | 12,35 | 12,36 | 12,31 | 12,31 | 3,23% | - |
| 11.09.2024 | 11,89 | 11,92 | 11,89 | 11,92 | -1,08% | - |
| 10.09.2024 | 12,06 | 12,09 | 12,05 | 12,05 | -1,79% | - |
| 09.09.2024 | 12,21 | 12,27 | 12,21 | 12,27 | -2,11% | - |
| 06.09.2024 | 12,45 | 12,54 | 12,40 | 12,54 | -2,83% | - |
| 05.09.2024 | 12,72 | 12,90 | 12,71 | 12,90 | -0,35% | 250,00 |
| 04.09.2024 | 12,92 | 12,96 | 12,92 | 12,95 | -6,64% | - |
| 03.09.2024 | 13,94 | 13,96 | 13,87 | 13,87 | -0,64% | - |
| 02.09.2024 | 13,92 | 13,96 | 13,90 | 13,96 | -1,13% | - |
| 30.08.2024 | 14,04 | 14,12 | 14,03 | 14,12 | 3,98% | - |
| 29.08.2024 | 13,33 | 13,58 | 13,33 | 13,58 | 1,53% | - |
| 28.08.2024 | 13,32 | 13,37 | 13,31 | 13,37 | 1,63% | - |
| 27.08.2024 | 13,21 | 13,21 | 13,16 | 13,16 | -0,60% | - |
| 26.08.2024 | 13,16 | 13,24 | 13,16 | 13,24 | -0,08% | - |
| 23.08.2024 | 13,18 | 13,25 | 13,18 | 13,25 | -0,60% | - |
| 22.08.2024 | 13,20 | 13,33 | 13,18 | 13,33 | 0,41% | - |
| 21.08.2024 | 13,26 | 13,27 | 13,25 | 13,27 | 2,51% | - |
| 20.08.2024 | 13,02 | 13,03 | 12,95 | 12,95 | 0,35% | - |
| 19.08.2024 | 12,87 | 12,90 | 12,87 | 12,90 | -1,68% | - |
| 16.08.2024 | 13,25 | 13,41 | 13,12 | 13,12 | -4,96% | 5.000,00 |
| 15.08.2024 | 12,98 | 13,81 | 12,98 | 13,81 | 11,24% | 5.261,00 |
| 14.08.2024 | 12,40 | 12,41 | 12,39 | 12,41 | 2,73% | - |
| 13.08.2024 | 11,99 | 12,08 | 11,99 | 12,08 | -0,37% | - |
| 12.08.2024 | 12,12 | 12,15 | 12,12 | 12,13 | 1,00% | - |
| 09.08.2024 | 12,06 | 12,06 | 12,01 | 12,01 | 1,18% | - |
| 08.08.2024 | 11,69 | 11,87 | 11,31 | 11,87 | 0,55% | 50,00 |
| 07.08.2024 | 11,73 | 12,69 | 11,68 | 11,80 | 3,65% | 500,00 |
| 06.08.2024 | 11,46 | 11,47 | 11,39 | 11,39 | 3,50% | - |
| 05.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -9,65% | - |
| 02.08.2024 | 12,08 | 12,18 | 12,06 | 12,18 | -6,38% | - |