26,250€
0,96%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,27 | 26,29 | 25,65 | 26,26 | 0,98% | - |
| 30.07.2026 | 24,99 | 26,00 | 24,97 | 26,00 | 0,58% | 25,00 |
| 29.07.2026 | 25,80 | 25,85 | 25,69 | 25,85 | 2,70% | 290,00 |
| 28.07.2026 | 25,58 | 25,60 | 25,17 | 25,17 | -1,33% | - |
| 27.07.2026 | 25,50 | 25,51 | 25,50 | 25,51 | 0,39% | - |
| 24.07.2026 | 25,50 | 25,59 | 25,41 | 25,41 | -3,02% | - |
| 23.07.2026 | 25,89 | 26,20 | 24,19 | 26,20 | 6,37% | 90,00 |
| 22.07.2026 | 25,94 | 25,94 | 24,63 | 24,63 | -6,63% | - |
| 21.07.2026 | 26,30 | 26,38 | 26,27 | 26,38 | -0,68% | - |
| 20.07.2026 | 26,03 | 26,56 | 26,03 | 26,56 | 5,90% | - |
| 17.07.2026 | 25,06 | 25,08 | 25,02 | 25,08 | -2,26% | - |
| 16.07.2026 | 26,04 | 26,72 | 25,59 | 25,66 | -3,70% | 2,00 |
| 15.07.2026 | 29,12 | 29,39 | 26,04 | 26,65 | -6,36% | - |
| 14.07.2026 | 29,02 | 29,34 | 28,34 | 28,46 | -1,44% | - |
| 13.07.2026 | 29,15 | 29,51 | 28,03 | 28,87 | -0,10% | - |
| 10.07.2026 | 28,64 | 29,22 | 28,40 | 28,90 | 1,58% | - |
| 09.07.2026 | 27,39 | 28,50 | 27,30 | 28,45 | 17,90% | - |
| 08.07.2026 | 25,74 | 25,74 | 24,13 | 24,13 | -9,15% | - |
| 07.07.2026 | 26,64 | 26,64 | 26,56 | 26,56 | 2,55% | - |
| 06.07.2026 | 25,84 | 25,90 | 25,84 | 25,90 | -0,77% | - |
| 03.07.2026 | 25,74 | 26,10 | 25,74 | 26,10 | -2,36% | - |
| 02.07.2026 | 26,86 | 26,86 | 26,73 | 26,73 | -0,67% | - |
| 01.07.2026 | 27,71 | 27,71 | 26,91 | 26,91 | -0,63% | - |
| 30.06.2026 | 27,58 | 27,58 | 27,08 | 27,08 | -0,95% | - |
| 29.06.2026 | 27,20 | 27,34 | 27,20 | 27,34 | 7,13% | - |
| 26.06.2026 | 26,48 | 26,48 | 25,52 | 25,52 | -2,60% | - |
| 25.06.2026 | 27,23 | 27,30 | 26,20 | 26,20 | 1,35% | - |
| 24.06.2026 | 27,29 | 27,29 | 25,85 | 25,85 | 0,51% | - |
| 23.06.2026 | 26,92 | 26,92 | 25,72 | 25,72 | -4,81% | - |
| 22.06.2026 | 26,87 | 27,02 | 26,87 | 27,02 | -0,11% | 100,00 |
| 19.06.2026 | 26,73 | 27,05 | 26,73 | 27,05 | 2,42% | - |
| 18.06.2026 | 26,54 | 26,60 | 26,41 | 26,41 | -0,11% | - |
| 17.06.2026 | 26,80 | 26,82 | 26,44 | 26,44 | -0,86% | - |
| 16.06.2026 | 26,76 | 26,76 | 26,67 | 26,67 | 0,98% | - |
| 15.06.2026 | 26,93 | 26,93 | 26,41 | 26,41 | -0,38% | - |
| 12.06.2026 | 26,36 | 26,51 | 26,36 | 26,51 | 7,98% | - |
| 11.06.2026 | 24,48 | 24,55 | 24,48 | 24,55 | 1,32% | - |
| 10.06.2026 | 24,25 | 24,25 | 24,23 | 24,23 | -4,61% | - |
| 09.06.2026 | 25,23 | 25,40 | 25,23 | 25,40 | 5,83% | - |
| 08.06.2026 | 23,90 | 24,03 | 23,90 | 24,00 | -1,96% | - |
| 05.06.2026 | 24,70 | 24,70 | 24,48 | 24,48 | 1,83% | - |
| 04.06.2026 | 24,22 | 24,22 | 24,04 | 24,04 | -3,49% | - |
| 03.06.2026 | 25,86 | 25,86 | 24,75 | 24,91 | -0,36% | 17,00 |
| 02.06.2026 | 23,64 | 25,00 | 23,64 | 25,00 | 12,97% | 1.038,00 |
| 01.06.2026 | 22,44 | 22,44 | 22,13 | 22,13 | -0,58% | - |
| 29.05.2026 | 22,08 | 22,26 | 22,06 | 22,26 | -1,24% | - |
| 28.05.2026 | 22,41 | 22,65 | 22,41 | 22,54 | -1,44% | - |
| 27.05.2026 | 22,77 | 22,87 | 22,77 | 22,87 | 4,81% | - |
| 26.05.2026 | 21,78 | 21,82 | 21,62 | 21,82 | 2,83% | - |
| 25.05.2026 | 21,94 | 21,94 | 21,22 | 21,22 | 3,51% | - |
| 22.05.2026 | 20,38 | 20,50 | 20,38 | 20,50 | 7,25% | - |
| 21.05.2026 | 19,74 | 19,78 | 19,12 | 19,12 | -0,03% | - |
| 20.05.2026 | 19,97 | 19,98 | 19,12 | 19,12 | -5,25% | - |
| 19.05.2026 | 20,23 | 20,32 | 20,18 | 20,18 | -2,37% | - |
| 18.05.2026 | 20,61 | 20,67 | 20,61 | 20,67 | 0,49% | - |
| 15.05.2026 | 20,56 | 20,57 | 20,56 | 20,57 | 6,36% | - |
| 14.05.2026 | 19,40 | 19,40 | 19,34 | 19,34 | 3,81% | - |
| 13.05.2026 | 19,15 | 19,19 | 18,63 | 18,63 | -8,18% | - |
| 12.05.2026 | 20,13 | 20,29 | 20,13 | 20,29 | 1,58% | - |
| 11.05.2026 | 20,01 | 20,01 | 19,98 | 19,98 | 1,24% | - |
| 08.05.2026 | 19,74 | 19,74 | 19,73 | 19,73 | 0,59% | - |
| 07.05.2026 | 19,65 | 19,65 | 19,61 | 19,62 | -1,36% | 115,00 |
| 06.05.2026 | 19,95 | 19,96 | 19,89 | 19,89 | 2,98% | 100,00 |
| 05.05.2026 | 19,23 | 19,31 | 19,22 | 19,31 | 5,09% | - |
| 04.05.2026 | 18,60 | 18,62 | 18,38 | 18,38 | -2,62% | 70,00 |
| 30.04.2026 | 18,68 | 18,93 | 18,08 | 18,87 | 26,69% | - |
| 29.04.2026 | 14,40 | 14,90 | 14,36 | 14,90 | 2,87% | - |
| 28.04.2026 | 14,57 | 14,59 | 14,48 | 14,48 | -1,76% | - |
| 27.04.2026 | 14,71 | 14,74 | 14,68 | 14,74 | 3,15% | - |
| 24.04.2026 | 14,27 | 14,29 | 14,27 | 14,29 | -3,05% | - |
| 23.04.2026 | 14,69 | 14,74 | 14,69 | 14,74 | -6,94% | - |
| 22.04.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 3,70% | - |
| 21.04.2026 | 15,29 | 15,29 | 15,27 | 15,28 | 1,16% | - |
| 20.04.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 2,93% | - |
| 17.04.2026 | 14,56 | 14,67 | 14,56 | 14,67 | 1,38% | - |
| 16.04.2026 | 14,48 | 14,48 | 14,47 | 14,47 | -0,92% | - |
| 15.04.2026 | 14,59 | 14,61 | 14,59 | 14,61 | -1,68% | - |
| 14.04.2026 | 14,72 | 14,86 | 14,72 | 14,86 | 2,41% | - |
| 13.04.2026 | 14,47 | 14,51 | 14,45 | 14,51 | -2,88% | - |
| 10.04.2026 | 14,80 | 14,94 | 14,80 | 14,94 | 7,95% | - |
| 09.04.2026 | 13,85 | 13,85 | 13,82 | 13,84 | 0,87% | - |
| 08.04.2026 | 13,77 | 13,77 | 13,72 | 13,72 | 4,50% | - |
| 07.04.2026 | 13,14 | 13,14 | 13,13 | 13,13 | 2,90% | - |
| 02.04.2026 | 12,70 | 12,76 | 12,70 | 12,76 | -0,55% | - |
| 01.04.2026 | 12,90 | 12,90 | 12,83 | 12,83 | -0,19% | - |
| 31.03.2026 | 12,88 | 12,91 | 12,85 | 12,85 | -2,13% | - |
| 30.03.2026 | 13,07 | 13,13 | 13,06 | 13,13 | 0,92% | 200,00 |
| 27.03.2026 | 13,17 | 13,24 | 13,01 | 13,01 | -3,02% | - |
| 26.03.2026 | 13,03 | 13,42 | 12,99 | 13,42 | 1,86% | - |
| 25.03.2026 | 12,81 | 13,17 | 12,81 | 13,17 | 2,09% | - |
| 24.03.2026 | 12,83 | 12,90 | 12,82 | 12,90 | 0,43% | - |
| 23.03.2026 | 12,30 | 13,00 | 12,30 | 12,85 | 1,78% | 1.500,00 |
| 20.03.2026 | 12,70 | 12,72 | 12,62 | 12,62 | -2,92% | - |
| 19.03.2026 | 12,71 | 13,00 | 12,71 | 13,00 | 1,56% | - |
| 18.03.2026 | 12,84 | 12,84 | 12,80 | 12,80 | 0,20% | - |
| 17.03.2026 | 12,56 | 12,78 | 12,54 | 12,78 | -0,20% | - |
| 16.03.2026 | 12,52 | 12,80 | 12,51 | 12,80 | 1,31% | - |
| 13.03.2026 | 12,10 | 12,64 | 12,10 | 12,64 | 1,90% | - |
| 12.03.2026 | 12,29 | 12,40 | 12,29 | 12,40 | 0,16% | - |
| 11.03.2026 | 12,00 | 12,38 | 11,99 | 12,38 | 2,36% | - |