14,890€
-2,74%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 15,29 | 15,31 | 14,77 | 14,89 | -2,73% | - |
| 14.11.2024 | 15,76 | 15,89 | 15,29 | 15,31 | -2,92% | 11,00 |
| 13.11.2024 | 15,61 | 16,02 | 15,34 | 15,77 | 1,12% | 100,00 |
| 12.11.2024 | 15,85 | 16,22 | 15,37 | 15,60 | -1,39% | - |
| 11.11.2024 | 15,64 | 15,90 | 15,46 | 15,82 | 1,35% | 116,00 |
| 08.11.2024 | 15,60 | 15,79 | 15,43 | 15,61 | 0,16% | 256,00 |
| 07.11.2024 | 15,33 | 15,73 | 15,03 | 15,58 | 1,63% | - |
| 06.11.2024 | 14,31 | 15,45 | 14,31 | 15,33 | 9,66% | 50,00 |
| 05.11.2024 | 13,97 | 14,04 | 13,72 | 13,98 | -0,75% | - |
| 04.11.2024 | 13,87 | 14,30 | 13,80 | 14,09 | 1,26% | - |
| 01.11.2024 | 13,86 | 13,97 | 13,63 | 13,91 | 0,34% | 15,00 |
| 31.10.2024 | 14,84 | 14,94 | 13,56 | 13,86 | -6,59% | - |
| 30.10.2024 | 13,15 | 16,11 | 13,11 | 14,84 | 12,98% | 100,00 |
| 29.10.2024 | 13,37 | 13,37 | 13,08 | 13,14 | -1,74% | 115,00 |
| 28.10.2024 | 13,36 | 13,51 | 13,09 | 13,37 | 0,13% | - |
| 25.10.2024 | 13,33 | 13,53 | 13,22 | 13,35 | 0,11% | 15,00 |
| 24.10.2024 | 13,64 | 13,76 | 13,15 | 13,34 | -2,22% | 120,00 |
| 23.10.2024 | 13,54 | 13,77 | 13,49 | 13,64 | 0,70% | 2,00 |
| 22.10.2024 | 13,76 | 13,80 | 13,42 | 13,54 | -1,60% | - |
| 21.10.2024 | 13,86 | 14,01 | 13,68 | 13,76 | -0,88% | 22,00 |
| 18.10.2024 | 14,08 | 14,08 | 13,81 | 13,89 | -1,37% | - |
| 17.10.2024 | 13,79 | 14,08 | 13,77 | 14,08 | 1,20% | - |
| 16.10.2024 | 13,73 | 13,92 | 13,65 | 13,91 | 1,31% | - |
| 15.10.2024 | 13,78 | 13,91 | 13,51 | 13,73 | -0,38% | - |
| 14.10.2024 | 14,04 | 14,12 | 13,56 | 13,78 | -1,80% | - |
| 11.10.2024 | 14,04 | 14,20 | 13,93 | 14,04 | -0,07% | - |
| 10.10.2024 | 14,12 | 14,14 | 13,86 | 14,05 | -0,50% | 153,00 |
| 09.10.2024 | 13,57 | 14,30 | 13,43 | 14,12 | 4,02% | - |
| 08.10.2024 | 13,52 | 13,73 | 13,42 | 13,57 | 0,44% | - |
| 07.10.2024 | 13,61 | 13,68 | 13,27 | 13,51 | -0,84% | - |
| 04.10.2024 | 13,46 | 13,77 | 13,46 | 13,63 | 1,45% | - |
| 03.10.2024 | 13,68 | 13,76 | 13,41 | 13,43 | -1,68% | - |
| 02.10.2024 | 13,35 | 13,73 | 13,25 | 13,66 | 2,44% | - |
| 01.10.2024 | 13,77 | 13,77 | 13,17 | 13,34 | -2,68% | - |
| 30.09.2024 | 13,52 | 13,71 | 13,38 | 13,70 | 1,13% | - |
| 27.09.2024 | 13,50 | 13,79 | 13,45 | 13,55 | 0,26% | - |
| 26.09.2024 | 13,46 | 13,74 | 13,44 | 13,52 | 0,41% | - |
| 25.09.2024 | 13,35 | 13,60 | 13,23 | 13,46 | 0,71% | - |
| 24.09.2024 | 13,48 | 13,62 | 13,27 | 13,37 | -1,00% | - |
| 23.09.2024 | 13,71 | 13,88 | 13,29 | 13,50 | -1,60% | 140,00 |
| 20.09.2024 | 13,96 | 14,08 | 13,71 | 13,72 | -1,29% | 140,00 |
| 19.09.2024 | 13,48 | 14,30 | 13,47 | 13,90 | 2,89% | - |
| 18.09.2024 | 13,67 | 13,94 | 13,33 | 13,51 | -0,77% | - |
| 17.09.2024 | 13,30 | 13,95 | 13,30 | 13,62 | 2,33% | - |
| 16.09.2024 | 13,39 | 13,42 | 13,14 | 13,31 | -0,89% | - |
| 13.09.2024 | 13,18 | 13,59 | 13,18 | 13,43 | 1,72% | - |
| 12.09.2024 | 12,57 | 13,69 | 12,34 | 13,20 | 4,95% | - |
| 11.09.2024 | 12,12 | 12,60 | 11,82 | 12,58 | 3,63% | 40,00 |
| 10.09.2024 | 12,34 | 12,41 | 12,06 | 12,14 | -1,62% | - |
| 09.09.2024 | 12,35 | 12,54 | 12,08 | 12,34 | 0,51% | 28,00 |
| 06.09.2024 | 12,79 | 12,92 | 12,27 | 12,27 | -4,08% | - |
| 05.09.2024 | 13,02 | 13,14 | 12,75 | 12,80 | -1,95% | - |
| 04.09.2024 | 13,33 | 13,38 | 12,99 | 13,05 | -2,06% | - |
| 03.09.2024 | 14,24 | 14,24 | 13,28 | 13,33 | -6,39% | - |
| 02.09.2024 | 14,26 | 14,27 | 14,16 | 14,24 | -0,07% | - |
| 30.08.2024 | 14,26 | 14,49 | 14,18 | 14,25 | -0,12% | - |
| 29.08.2024 | 13,66 | 14,38 | 13,54 | 14,26 | 4,37% | - |
| 28.08.2024 | 13,54 | 14,06 | 13,51 | 13,67 | 0,90% | - |
| 27.08.2024 | 13,47 | 13,57 | 13,25 | 13,54 | 0,52% | - |
| 26.08.2024 | 13,41 | 13,72 | 13,25 | 13,47 | 0,43% | - |
| 23.08.2024 | 13,40 | 13,51 | 13,15 | 13,42 | 0,07% | 36,00 |
| 22.08.2024 | 13,45 | 13,62 | 13,31 | 13,41 | -0,32% | - |
| 21.08.2024 | 13,51 | 13,64 | 13,35 | 13,45 | -0,44% | - |
| 20.08.2024 | 13,24 | 13,67 | 12,88 | 13,51 | 1,96% | - |
| 19.08.2024 | 13,17 | 13,43 | 13,09 | 13,25 | 0,55% | - |
| 16.08.2024 | 13,54 | 13,58 | 13,10 | 13,18 | -2,73% | - |
| 15.08.2024 | 13,23 | 13,76 | 13,12 | 13,55 | 2,54% | - |
| 14.08.2024 | 12,70 | 13,21 | 12,59 | 13,21 | 4,28% | - |
| 13.08.2024 | 12,17 | 12,67 | 12,15 | 12,67 | 4,09% | - |
| 12.08.2024 | 12,35 | 12,62 | 12,16 | 12,17 | -1,26% | - |
| 09.08.2024 | 12,32 | 12,43 | 12,09 | 12,33 | 0,02% | - |
| 08.08.2024 | 11,58 | 12,47 | 11,49 | 12,32 | 6,18% | - |
| 07.08.2024 | 11,85 | 13,05 | 11,34 | 11,61 | -2,11% | - |
| 06.08.2024 | 11,52 | 11,91 | 11,44 | 11,86 | 2,82% | 100,00 |
| 05.08.2024 | 12,40 | 12,40 | 10,60 | 11,53 | -3,60% | - |
| 02.08.2024 | 12,54 | 12,54 | 11,71 | 11,96 | -4,51% | 100,00 |
| 01.08.2024 | 13,33 | 13,37 | 12,45 | 12,53 | -5,79% | - |
| 31.07.2024 | 13,26 | 13,39 | 13,06 | 13,30 | 0,91% | 14,00 |
| 30.07.2024 | 13,08 | 13,38 | 12,97 | 13,18 | 0,76% | - |
| 29.07.2024 | 12,83 | 13,08 | 12,80 | 13,08 | 2,15% | - |
| 26.07.2024 | 12,66 | 12,91 | 12,56 | 12,80 | 1,07% | - |
| 25.07.2024 | 12,62 | 12,95 | 12,50 | 12,67 | 0,40% | - |
| 24.07.2024 | 12,87 | 12,96 | 12,57 | 12,62 | -1,75% | - |
| 23.07.2024 | 12,58 | 12,98 | 12,48 | 12,84 | 2,07% | - |
| 22.07.2024 | 12,50 | 12,67 | 12,30 | 12,58 | 0,84% | 40,00 |
| 19.07.2024 | 12,47 | 12,58 | 12,24 | 12,48 | 0,16% | 100,00 |
| 18.07.2024 | 12,79 | 13,07 | 12,42 | 12,46 | -2,64% | - |
| 17.07.2024 | 12,88 | 12,88 | 12,53 | 12,79 | -0,66% | - |
| 16.07.2024 | 12,67 | 13,22 | 12,49 | 12,88 | 2,67% | - |
| 15.07.2024 | 12,64 | 12,75 | 12,49 | 12,54 | -0,85% | - |
| 12.07.2024 | 12,78 | 13,22 | 12,62 | 12,65 | -1,00% | - |
| 11.07.2024 | 12,16 | 12,82 | 12,11 | 12,78 | 5,08% | - |
| 10.07.2024 | 11,98 | 12,25 | 11,89 | 12,16 | 1,50% | - |
| 09.07.2024 | 12,32 | 12,40 | 11,88 | 11,98 | -2,72% | 800,00 |
| 08.07.2024 | 11,95 | 12,37 | 11,90 | 12,32 | 2,97% | 150,00 |
| 05.07.2024 | 11,95 | 12,11 | 11,77 | 11,96 | 0,13% | - |
| 04.07.2024 | 11,91 | 11,95 | 11,86 | 11,95 | -0,95% | - |
| 03.07.2024 | 12,08 | 12,46 | 11,78 | 12,06 | -0,21% | - |
| 02.07.2024 | 12,23 | 12,35 | 11,91 | 12,09 | -1,19% | 1.000,00 |
| 01.07.2024 | 12,60 | 12,62 | 12,09 | 12,23 | -2,65% | 100,00 |