20,575€
7,61%
Echtzeit-Aktienkurs Extreme Networks
Bid:
Ask:
Aktienkurse zur Extreme Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 11,83 | 12,10 | 11,83 | 12,10 | 3,91% | - |
| 09.03.2026 | 11,66 | 11,72 | 11,64 | 11,64 | -3,48% | - |
| 06.03.2026 | 12,22 | 12,22 | 12,06 | 12,06 | -0,99% | - |
| 05.03.2026 | 12,16 | 12,18 | 12,16 | 12,18 | 0,66% | - |
| 04.03.2026 | 12,05 | 12,10 | 12,05 | 12,10 | 1,60% | - |
| 03.03.2026 | 11,85 | 11,91 | 11,79 | 11,91 | 2,54% | - |
| 02.03.2026 | 11,49 | 11,62 | 11,49 | 11,62 | 0,39% | - |
| 27.02.2026 | 11,66 | 11,66 | 11,57 | 11,57 | -0,47% | - |
| 26.02.2026 | 11,61 | 11,63 | 11,61 | 11,63 | -0,30% | - |
| 25.02.2026 | 11,41 | 11,66 | 11,41 | 11,66 | 0,56% | - |
| 24.02.2026 | 11,52 | 11,60 | 11,46 | 11,60 | -0,22% | - |
| 23.02.2026 | 11,57 | 11,62 | 11,57 | 11,62 | -0,39% | - |
| 20.02.2026 | 11,73 | 11,74 | 11,67 | 11,67 | -1,14% | - |
| 19.02.2026 | 11,76 | 11,80 | 11,74 | 11,80 | -0,08% | - |
| 18.02.2026 | 11,79 | 11,83 | 11,79 | 11,81 | -1,38% | - |
| 17.02.2026 | 11,91 | 11,98 | 11,89 | 11,98 | -0,70% | - |
| 16.02.2026 | 11,97 | 12,06 | 11,97 | 12,06 | 3,39% | - |
| 13.02.2026 | 11,69 | 12,15 | 11,67 | 11,67 | -5,89% | 100,00 |
| 12.02.2026 | 12,39 | 12,40 | 12,38 | 12,40 | -3,95% | - |
| 11.02.2026 | 12,74 | 12,91 | 12,73 | 12,91 | 1,69% | - |
| 10.02.2026 | 12,71 | 12,71 | 12,69 | 12,69 | 1,52% | - |
| 09.02.2026 | 12,61 | 12,61 | 12,50 | 12,50 | -0,64% | - |
| 06.02.2026 | 12,47 | 12,58 | 12,47 | 12,58 | 1,90% | - |
| 05.02.2026 | 12,51 | 12,51 | 12,35 | 12,35 | 0,33% | - |
| 04.02.2026 | 12,37 | 12,37 | 12,31 | 12,31 | -0,32% | - |
| 03.02.2026 | 12,35 | 12,35 | 12,33 | 12,35 | 2,07% | - |
| 02.02.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 2,94% | - |
| 30.01.2026 | 11,71 | 11,75 | 11,68 | 11,75 | -1,76% | - |
| 29.01.2026 | 12,58 | 12,66 | 11,70 | 11,96 | -1,48% | - |
| 28.01.2026 | 12,19 | 12,68 | 12,14 | 12,14 | -3,73% | 110,00 |
| 27.01.2026 | 12,63 | 12,64 | 12,61 | 12,61 | 3,70% | - |
| 26.01.2026 | 12,19 | 12,19 | 12,16 | 12,16 | -4,06% | - |
| 23.01.2026 | 12,70 | 12,70 | 12,65 | 12,68 | -1,52% | - |
| 22.01.2026 | 12,72 | 12,87 | 12,72 | 12,87 | 1,58% | - |
| 21.01.2026 | 12,56 | 12,67 | 12,56 | 12,67 | -3,21% | - |
| 20.01.2026 | 13,18 | 13,18 | 13,09 | 13,09 | -2,13% | - |
| 19.01.2026 | 13,28 | 13,38 | 13,28 | 13,38 | -1,91% | - |
| 16.01.2026 | 13,65 | 13,65 | 13,64 | 13,64 | -0,62% | - |
| 15.01.2026 | 13,56 | 13,72 | 13,56 | 13,72 | 0,96% | - |
| 14.01.2026 | 13,57 | 13,59 | 13,56 | 13,59 | 2,03% | - |
| 13.01.2026 | 13,10 | 13,32 | 13,09 | 13,32 | 1,45% | - |
| 12.01.2026 | 13,00 | 13,13 | 12,96 | 13,13 | -0,76% | - |
| 09.01.2026 | 13,34 | 13,34 | 13,23 | 13,23 | -2,00% | - |
| 08.01.2026 | 13,50 | 13,53 | 13,50 | 13,50 | -0,11% | - |
| 07.01.2026 | 13,73 | 13,75 | 13,52 | 13,52 | -1,89% | 30,00 |
| 06.01.2026 | 13,95 | 13,95 | 13,78 | 13,78 | -1,08% | - |
| 05.01.2026 | 13,93 | 13,95 | 13,93 | 13,93 | 0,00% | - |
| 02.01.2026 | 13,91 | 13,96 | 13,91 | 13,93 | -1,42% | - |
| 30.12.2025 | 14,11 | 14,13 | 14,11 | 14,13 | -0,07% | - |
| 29.12.2025 | 14,07 | 14,14 | 13,83 | 14,14 | -0,56% | 45,00 |
| 23.12.2025 | 14,17 | 14,22 | 13,78 | 14,22 | 2,52% | 37,00 |