14,390€
-2,56%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 14,77 | 14,96 | 14,36 | 14,43 | -2,32% | - |
| 11.12.2025 | 15,58 | 15,58 | 14,52 | 14,77 | -5,41% | - |
| 10.12.2025 | 15,54 | 15,63 | 15,32 | 15,61 | -0,14% | - |
| 09.12.2025 | 15,62 | 15,73 | 15,54 | 15,64 | 0,06% | - |
| 08.12.2025 | 15,11 | 15,63 | 15,11 | 15,63 | 3,39% | - |
| 05.12.2025 | 14,99 | 15,13 | 14,85 | 15,11 | 1,24% | - |
| 04.12.2025 | 14,92 | 14,99 | 14,68 | 14,93 | 0,22% | 1,00 |
| 03.12.2025 | 14,87 | 14,97 | 14,57 | 14,90 | 0,78% | - |
| 02.12.2025 | 14,65 | 14,90 | 14,64 | 14,78 | 0,85% | - |
| 01.12.2025 | 15,09 | 15,12 | 14,44 | 14,66 | -2,66% | - |
| 28.11.2025 | 15,13 | 15,28 | 15,02 | 15,06 | -0,26% | - |
| 27.11.2025 | 15,17 | 15,17 | 15,06 | 15,10 | -0,85% | - |
| 26.11.2025 | 15,10 | 15,30 | 14,95 | 15,23 | 0,13% | - |
| 25.11.2025 | 14,83 | 15,24 | 14,72 | 15,21 | 2,43% | - |
| 24.11.2025 | 15,03 | 15,28 | 14,84 | 14,85 | -1,41% | - |
| 21.11.2025 | 14,69 | 15,08 | 14,54 | 15,06 | 2,78% | - |
| 20.11.2025 | 14,65 | 15,47 | 14,64 | 14,65 | -0,51% | - |
| 19.11.2025 | 14,41 | 15,26 | 14,39 | 14,73 | 1,13% | 15,00 |
| 18.11.2025 | 14,59 | 14,77 | 14,48 | 14,56 | -0,88% | - |
| 17.11.2025 | 15,18 | 15,35 | 14,67 | 14,69 | -3,24% | - |
| 14.11.2025 | 15,19 | 15,30 | 14,65 | 15,18 | 1,12% | 410,00 |
| 13.11.2025 | 15,86 | 15,98 | 14,77 | 15,02 | -4,47% | - |
| 12.11.2025 | 15,23 | 15,78 | 15,15 | 15,72 | 3,44% | - |
| 11.11.2025 | 15,50 | 16,55 | 15,15 | 15,20 | -1,23% | - |
| 10.11.2025 | 15,06 | 15,79 | 15,06 | 15,39 | 2,23% | - |
| 07.11.2025 | 15,19 | 15,24 | 14,73 | 15,05 | -0,91% | - |
| 06.11.2025 | 15,36 | 15,42 | 15,10 | 15,19 | -0,77% | - |
| 05.11.2025 | 15,51 | 15,72 | 15,22 | 15,31 | -0,58% | 1,00 |
| 04.11.2025 | 16,32 | 16,32 | 15,31 | 15,40 | -5,13% | 15.204,00 |
| 03.11.2025 | 16,55 | 16,70 | 16,19 | 16,23 | -1,23% | - |
| 31.10.2025 | 16,32 | 16,98 | 16,09 | 16,43 | 0,47% | - |
| 30.10.2025 | 15,52 | 17,18 | 15,47 | 16,35 | 6,22% | 10,00 |
| 29.10.2025 | 18,26 | 18,81 | 15,08 | 15,40 | -15,82% | 2.328,00 |
| 28.10.2025 | 17,81 | 18,58 | 17,75 | 18,29 | 2,65% | - |
| 27.10.2025 | 17,97 | 18,39 | 17,82 | 17,82 | -2,30% | - |
| 24.10.2025 | 18,20 | 18,48 | 18,09 | 18,24 | -0,14% | - |
| 23.10.2025 | 17,66 | 18,28 | 17,56 | 18,26 | 3,69% | - |
| 22.10.2025 | 17,83 | 17,93 | 17,33 | 17,61 | -1,62% | - |
| 21.10.2025 | 17,57 | 17,93 | 17,52 | 17,90 | 1,88% | - |
| 20.10.2025 | 17,35 | 17,80 | 17,32 | 17,57 | 2,40% | 210,00 |
| 17.10.2025 | 17,71 | 17,82 | 16,97 | 17,16 | -3,16% | - |
| 16.10.2025 | 17,66 | 17,95 | 17,52 | 17,72 | 0,58% | - |
| 15.10.2025 | 17,24 | 17,73 | 17,16 | 17,62 | 3,16% | - |
| 14.10.2025 | 17,24 | 17,24 | 16,72 | 17,08 | -0,39% | - |
| 13.10.2025 | 16,76 | 17,42 | 16,76 | 17,14 | 2,07% | 500,00 |
| 10.10.2025 | 18,09 | 18,27 | 16,75 | 16,80 | -7,43% | 2.499,00 |
| 09.10.2025 | 17,69 | 18,23 | 17,51 | 18,14 | 1,95% | - |
| 08.10.2025 | 17,20 | 17,87 | 17,20 | 17,80 | 3,66% | - |
| 07.10.2025 | 17,35 | 17,65 | 17,08 | 17,17 | -0,97% | - |
| 06.10.2025 | 17,28 | 17,56 | 17,07 | 17,34 | -0,34% | 1,00 |
| 03.10.2025 | 17,45 | 17,73 | 17,26 | 17,40 | -0,26% | 401,00 |
| 02.10.2025 | 17,81 | 18,27 | 17,22 | 17,44 | -3,07% | - |
| 01.10.2025 | 17,60 | 18,13 | 17,32 | 17,99 | 2,11% | 100,00 |
| 30.09.2025 | 17,40 | 17,63 | 17,21 | 17,62 | 1,64% | - |
| 29.09.2025 | 17,40 | 17,50 | 17,12 | 17,34 | -1,23% | - |
| 26.09.2025 | 17,93 | 18,10 | 17,29 | 17,55 | -1,90% | 400,00 |
| 25.09.2025 | 18,27 | 18,30 | 17,74 | 17,89 | -1,38% | - |
| 24.09.2025 | 18,50 | 18,75 | 18,07 | 18,14 | -2,24% | 500,00 |
| 23.09.2025 | 18,90 | 19,16 | 18,51 | 18,56 | -1,56% | - |
| 22.09.2025 | 18,98 | 19,14 | 18,73 | 18,85 | -0,65% | - |
| 19.09.2025 | 19,28 | 19,35 | 18,92 | 18,97 | -1,45% | - |
| 18.09.2025 | 19,00 | 19,32 | 18,80 | 19,25 | 2,18% | 500,00 |
| 17.09.2025 | 18,98 | 19,37 | 18,68 | 18,84 | 0,01% | - |
| 16.09.2025 | 18,95 | 19,01 | 18,74 | 18,84 | -1,66% | - |
| 15.09.2025 | 19,02 | 19,32 | 18,59 | 19,16 | 0,04% | 500,00 |
| 12.09.2025 | 19,50 | 19,56 | 18,84 | 19,15 | -1,03% | - |
| 11.09.2025 | 19,12 | 19,37 | 19,06 | 19,35 | 2,27% | - |
| 10.09.2025 | 18,86 | 19,29 | 18,82 | 18,92 | 0,64% | - |
| 09.09.2025 | 18,42 | 18,80 | 18,36 | 18,80 | 1,95% | - |
| 08.09.2025 | 18,55 | 18,72 | 18,33 | 18,44 | -0,41% | - |
| 05.09.2025 | 18,89 | 19,45 | 18,36 | 18,52 | -3,93% | 1,00 |
| 04.09.2025 | 18,62 | 19,27 | 18,51 | 19,27 | 3,57% | - |
| 03.09.2025 | 18,53 | 18,92 | 18,38 | 18,61 | 0,45% | 2,00 |
| 02.09.2025 | 18,29 | 18,58 | 17,41 | 18,53 | 1,23% | - |
| 01.09.2025 | 18,31 | 18,31 | 18,16 | 18,30 | 0,05% | - |
| 29.08.2025 | 18,78 | 18,95 | 18,18 | 18,29 | -3,20% | - |
| 28.08.2025 | 18,43 | 18,90 | 17,81 | 18,90 | 2,04% | - |
| 27.08.2025 | 18,22 | 18,52 | 18,12 | 18,52 | 1,84% | - |
| 26.08.2025 | 17,80 | 18,18 | 17,67 | 18,18 | 1,95% | - |
| 25.08.2025 | 17,64 | 17,88 | 17,53 | 17,84 | 1,22% | - |
| 22.08.2025 | 17,20 | 17,66 | 17,12 | 17,62 | 2,47% | - |
| 21.08.2025 | 17,07 | 17,26 | 16,87 | 17,20 | 0,81% | 5,00 |
| 20.08.2025 | 17,17 | 17,30 | 16,67 | 17,06 | -0,55% | - |
| 19.08.2025 | 17,04 | 17,43 | 16,90 | 17,15 | 0,59% | - |
| 18.08.2025 | 16,81 | 17,20 | 16,60 | 17,05 | 1,26% | - |
| 15.08.2025 | 16,96 | 17,06 | 16,75 | 16,84 | -0,66% | - |
| 14.08.2025 | 17,60 | 17,65 | 16,61 | 16,95 | -3,60% | 368,00 |
| 13.08.2025 | 17,71 | 18,02 | 17,39 | 17,59 | -1,37% | - |
| 12.08.2025 | 17,29 | 17,88 | 17,25 | 17,83 | 3,23% | 10,00 |
| 11.08.2025 | 17,13 | 17,51 | 17,01 | 17,27 | 0,77% | 400,00 |
| 08.08.2025 | 17,11 | 17,55 | 16,88 | 17,14 | 0,31% | - |
| 07.08.2025 | 17,14 | 18,43 | 16,57 | 17,09 | -0,87% | 10,00 |
| 06.08.2025 | 15,26 | 18,34 | 15,19 | 17,24 | 13,20% | 21.108,00 |
| 05.08.2025 | 15,62 | 15,78 | 15,07 | 15,23 | -2,51% | - |
| 04.08.2025 | 14,98 | 15,75 | 14,90 | 15,62 | 4,60% | 4,00 |
| 01.08.2025 | 15,47 | 15,47 | 14,58 | 14,93 | -3,47% | - |
| 31.07.2025 | 15,69 | 15,83 | 15,35 | 15,47 | -1,15% | 80,00 |
| 30.07.2025 | 15,52 | 15,81 | 15,50 | 15,65 | 0,79% | - |
| 29.07.2025 | 15,48 | 15,95 | 15,48 | 15,53 | 0,70% | - |
| 28.07.2025 | 15,20 | 15,52 | 15,15 | 15,42 | 1,43% | - |