17,668€
0,30%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 17,66 | 17,66 | 17,56 | 17,65 | 0,18% | - |
| 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% | - |
| 25.07.2025 | 15,08 | 15,29 | 15,02 | 15,20 | 0,86% | - |
| 24.07.2025 | 15,17 | 15,26 | 14,85 | 15,07 | -0,66% | - |
| 23.07.2025 | 15,07 | 15,76 | 15,07 | 15,17 | 0,50% | - |
| 22.07.2025 | 15,08 | 15,21 | 14,78 | 15,10 | 0,20% | 750,00 |
| 21.07.2025 | 15,07 | 15,16 | 14,94 | 15,07 | 0,03% | - |
| 18.07.2025 | 15,07 | 15,20 | 14,90 | 15,06 | 0,27% | - |
| 17.07.2025 | 14,65 | 15,03 | 14,43 | 15,02 | 2,68% | - |
| 16.07.2025 | 14,45 | 14,67 | 14,19 | 14,63 | 1,14% | - |
| 15.07.2025 | 14,69 | 14,97 | 14,43 | 14,47 | -0,92% | - |
| 14.07.2025 | 14,79 | 14,89 | 14,43 | 14,60 | -1,27% | - |
| 11.07.2025 | 15,14 | 15,14 | 14,76 | 14,79 | -2,15% | 3,00 |
| 10.07.2025 | 15,47 | 15,51 | 15,09 | 15,11 | -2,30% | 2,00 |
| 09.07.2025 | 15,67 | 15,80 | 15,27 | 15,47 | -1,13% | - |
| 08.07.2025 | 15,78 | 15,94 | 15,65 | 15,65 | -0,79% | - |
| 07.07.2025 | 15,75 | 15,98 | 15,66 | 15,77 | 0,14% | - |
| 04.07.2025 | 15,91 | 15,91 | 15,74 | 15,75 | -0,94% | - |
| 03.07.2025 | 15,63 | 16,01 | 15,45 | 15,90 | 1,68% | - |
| 02.07.2025 | 15,62 | 15,79 | 15,42 | 15,64 | 0,32% | - |
| 01.07.2025 | 15,23 | 15,68 | 15,09 | 15,59 | 2,18% | - |
| 30.06.2025 | 15,15 | 15,49 | 15,15 | 15,25 | 0,49% | - |
| 27.06.2025 | 15,36 | 15,48 | 15,03 | 15,18 | -1,19% | - |
| 26.06.2025 | 15,26 | 15,49 | 15,20 | 15,36 | 0,61% | - |
| 25.06.2025 | 15,25 | 15,40 | 15,18 | 15,27 | 0,03% | - |
| 24.06.2025 | 14,96 | 15,31 | 14,85 | 15,26 | 2,71% | - |
| 23.06.2025 | 14,47 | 14,86 | 14,27 | 14,86 | 3,00% | - |
| 20.06.2025 | 14,27 | 14,56 | 14,25 | 14,43 | 1,09% | - |
| 19.06.2025 | 14,45 | 14,47 | 14,26 | 14,27 | -1,36% | - |
| 18.06.2025 | 14,42 | 14,62 | 14,26 | 14,47 | 0,26% | - |
| 17.06.2025 | 14,48 | 14,60 | 14,30 | 14,43 | -0,22% | - |
| 16.06.2025 | 13,93 | 14,54 | 13,93 | 14,47 | 4,01% | - |
| 13.06.2025 | 14,42 | 14,45 | 13,81 | 13,91 | -3,50% | - |
| 12.06.2025 | 14,47 | 14,58 | 14,18 | 14,41 | -0,81% | - |
| 11.06.2025 | 14,75 | 14,86 | 14,45 | 14,53 | -1,32% | 3,00 |
| 10.06.2025 | 14,73 | 14,93 | 14,67 | 14,73 | -0,02% | - |
| 09.06.2025 | 14,59 | 14,90 | 14,52 | 14,73 | 0,87% | - |
| 06.06.2025 | 14,30 | 14,64 | 14,30 | 14,60 | 2,04% | - |
| 05.06.2025 | 14,21 | 14,44 | 13,93 | 14,31 | 0,63% | - |
| 04.06.2025 | 14,41 | 14,54 | 14,18 | 14,22 | -1,59% | - |
| 03.06.2025 | 13,98 | 14,48 | 13,90 | 14,45 | 3,38% | - |
| 02.06.2025 | 13,94 | 13,99 | 13,59 | 13,98 | 1,10% | - |
| 30.05.2025 | 14,02 | 14,09 | 13,68 | 13,82 | -1,46% | - |