20,535€
9,81%
Echtzeit-Aktienkurs Extreme Networks
Bid:
Ask:
Aktienkurse zur Extreme Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 19,19 | 19,39 | 19,19 | 19,39 | 3,69% | - |
| 01.10.2026 | 18,80 | 18,80 | 18,70 | 18,70 | 2,58% | - |
| 30.09.2026 | 18,18 | 18,25 | 18,18 | 18,23 | 0,14% | - |
| 29.09.2026 | 18,11 | 18,21 | 18,11 | 18,21 | -1,30% | - |
| 28.09.2026 | 18,37 | 18,45 | 18,37 | 18,45 | -1,15% | - |
| 25.09.2026 | 18,70 | 18,70 | 18,66 | 18,66 | -0,93% | - |
| 24.09.2026 | 18,83 | 18,85 | 18,83 | 18,84 | -0,29% | - |
| 23.09.2026 | 18,88 | 18,89 | 18,86 | 18,89 | -2,80% | - |
| 22.09.2026 | 19,43 | 19,44 | 19,43 | 19,44 | 0,99% | - |
| 21.09.2026 | 19,19 | 19,25 | 19,19 | 19,25 | 1,34% | - |
| 18.09.2026 | 19,16 | 20,28 | 18,99 | 18,99 | -0,05% | 130,00 |
| 17.09.2026 | 18,83 | 19,00 | 18,83 | 19,00 | 0,58% | - |
| 16.09.2026 | 18,79 | 18,89 | 18,78 | 18,89 | 2,94% | - |
| 15.09.2026 | 18,32 | 18,35 | 18,29 | 18,35 | -1,74% | - |
| 14.09.2026 | 18,58 | 18,68 | 18,54 | 18,68 | 4,21% | - |
| 11.09.2026 | 17,95 | 17,96 | 17,92 | 17,92 | -0,83% | - |
| 10.09.2026 | 18,09 | 18,09 | 18,07 | 18,07 | -0,82% | - |
| 09.09.2026 | 18,26 | 18,26 | 18,22 | 18,22 | -1,41% | - |
| 08.09.2026 | 18,31 | 18,48 | 18,30 | 18,48 | 0,87% | - |
| 07.09.2026 | 18,36 | 18,36 | 18,32 | 18,32 | -1,11% | - |
| 04.09.2026 | 18,49 | 18,53 | 18,49 | 18,53 | -0,40% | - |
| 03.09.2026 | 18,58 | 18,61 | 18,58 | 18,60 | 0,84% | - |
| 02.09.2026 | 18,40 | 18,45 | 18,40 | 18,45 | -1,84% | - |
| 01.09.2026 | 19,01 | 19,01 | 18,79 | 18,79 | -0,29% | - |
| 31.08.2026 | 18,92 | 18,92 | 18,85 | 18,85 | -3,88% | - |
| 28.08.2026 | 19,50 | 19,61 | 19,47 | 19,61 | -0,25% | 86,00 |
| 27.08.2026 | 19,33 | 19,66 | 19,33 | 19,66 | 4,74% | - |
| 26.08.2026 | 19,00 | 19,00 | 18,77 | 18,77 | -0,37% | - |
| 25.08.2026 | 18,92 | 18,92 | 18,84 | 18,84 | -0,84% | - |
| 24.08.2026 | 19,18 | 19,18 | 19,00 | 19,00 | 0,93% | - |
| 21.08.2026 | 18,77 | 18,82 | 18,77 | 18,82 | -1,41% | - |
| 20.08.2026 | 19,22 | 19,22 | 19,09 | 19,09 | -5,07% | - |
| 19.08.2026 | 20,01 | 20,11 | 20,01 | 20,11 | 1,34% | - |
| 18.08.2026 | 20,42 | 20,42 | 19,85 | 19,85 | -4,59% | - |
| 17.08.2026 | 20,76 | 20,80 | 20,74 | 20,80 | -1,45% | 34,00 |
| 14.08.2026 | 20,85 | 21,68 | 20,80 | 21,11 | -2,92% | - |
| 13.08.2026 | 21,20 | 21,76 | 20,87 | 21,74 | 1,90% | - |
| 12.08.2026 | 20,77 | 21,51 | 20,74 | 21,34 | 3,29% | - |
| 11.08.2026 | 20,43 | 21,04 | 20,19 | 20,66 | -0,94% | - |
| 10.08.2026 | 21,02 | 21,60 | 20,57 | 20,85 | -0,76% | - |
| 07.08.2026 | 21,24 | 22,00 | 20,68 | 21,01 | -2,80% | - |
| 06.08.2026 | 22,70 | 23,06 | 21,41 | 21,62 | -17,59% | - |
| 05.08.2026 | 27,33 | 27,33 | 26,23 | 26,23 | 0,77% | 381,00 |
| 04.08.2026 | 25,69 | 26,03 | 25,68 | 26,03 | 5,43% | - |
| 03.08.2026 | 26,00 | 26,00 | 24,69 | 24,69 | -4,08% | - |
| 31.07.2026 | 25,65 | 25,74 | 25,65 | 25,74 | -1,00% | 150,00 |
| 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% | - |