17,593€
5,38%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,23 | 17,76 | 16,88 | 17,64 | 5,63% | - |
| 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% | - |
| 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 |