11,008€
1,43%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,84 | 11,08 | 10,78 | 11,01 | 1,45% | - |
| 24.04.2025 | 10,45 | 10,90 | 10,27 | 10,85 | 3,98% | - |
| 23.04.2025 | 10,20 | 10,78 | 9,99 | 10,44 | 4,62% | - |
| 22.04.2025 | 10,12 | 10,12 | 9,60 | 9,98 | -0,25% | - |
| 17.04.2025 | 10,24 | 10,34 | 9,99 | 10,00 | -1,23% | - |
| 16.04.2025 | 10,18 | 10,42 | 9,97 | 10,13 | -2,64% | - |
| 15.04.2025 | 10,44 | 10,63 | 10,31 | 10,40 | -0,38% | - |
| 14.04.2025 | 10,29 | 10,59 | 10,21 | 10,44 | 2,86% | - |
| 11.04.2025 | 10,16 | 10,34 | 9,82 | 10,15 | -0,68% | - |
| 10.04.2025 | 11,23 | 11,23 | 9,92 | 10,22 | -9,03% | - |
| 09.04.2025 | 9,54 | 11,45 | 9,54 | 11,24 | 14,10% | - |
| 08.04.2025 | 10,20 | 10,73 | 9,75 | 9,85 | -2,92% | 2.000,00 |
| 07.04.2025 | 10,07 | 10,51 | 9,22 | 10,15 | 0,82% | - |
| 04.04.2025 | 10,52 | 10,56 | 9,28 | 10,06 | -4,89% | 1.220,00 |
| 03.04.2025 | 12,36 | 12,36 | 10,49 | 10,58 | -14,49% | - |
| 02.04.2025 | 12,14 | 12,59 | 11,89 | 12,37 | 1,56% | 800,00 |
| 01.04.2025 | 12,23 | 12,35 | 11,92 | 12,18 | -0,23% | - |
| 31.03.2025 | 12,75 | 12,83 | 11,34 | 12,21 | -4,94% | - |
| 28.03.2025 | 13,60 | 13,69 | 12,84 | 12,85 | -5,64% | - |
| 27.03.2025 | 13,84 | 14,09 | 13,47 | 13,61 | -1,80% | - |
| 26.03.2025 | 14,09 | 14,33 | 13,69 | 13,86 | -1,72% | - |
| 25.03.2025 | 14,15 | 14,20 | 14,03 | 14,11 | -0,37% | - |
| 24.03.2025 | 13,69 | 14,25 | 13,69 | 14,16 | 2,87% | - |
| 21.03.2025 | 13,82 | 13,87 | 13,52 | 13,76 | -0,38% | - |
| 20.03.2025 | 13,88 | 14,03 | 13,79 | 13,82 | -0,54% | - |
| 19.03.2025 | 13,54 | 14,06 | 13,51 | 13,89 | 2,70% | - |
| 18.03.2025 | 13,56 | 13,57 | 13,38 | 13,53 | -0,26% | - |
| 17.03.2025 | 13,31 | 13,63 | 13,22 | 13,56 | 1,50% | - |
| 14.03.2025 | 13,07 | 13,41 | 13,04 | 13,36 | 2,45% | - |
| 13.03.2025 | 13,04 | 13,35 | 12,89 | 13,04 | -0,69% | - |
| 12.03.2025 | 13,22 | 13,43 | 12,96 | 13,13 | -0,34% | - |
| 11.03.2025 | 12,91 | 13,39 | 12,62 | 13,18 | 2,13% | - |
| 10.03.2025 | 13,71 | 13,71 | 12,72 | 12,90 | -5,81% | - |
| 07.03.2025 | 13,59 | 13,74 | 13,23 | 13,70 | 0,81% | - |
| 06.03.2025 | 14,29 | 14,29 | 13,39 | 13,59 | -3,33% | - |
| 05.03.2025 | 13,70 | 14,17 | 13,45 | 14,05 | 2,29% | - |
| 04.03.2025 | 14,21 | 14,86 | 13,45 | 13,74 | -2,22% | - |
| 03.03.2025 | 14,89 | 14,92 | 14,05 | 14,05 | -5,55% | - |
| 28.02.2025 | 14,83 | 14,91 | 14,44 | 14,88 | 0,40% | - |
| 27.02.2025 | 14,45 | 15,01 | 14,45 | 14,82 | 2,65% | - |
| 26.02.2025 | 14,41 | 14,85 | 14,27 | 14,43 | 0,16% | - |
| 25.02.2025 | 14,33 | 14,65 | 14,13 | 14,41 | -0,31% | - |
| 24.02.2025 | 14,55 | 14,68 | 14,27 | 14,46 | -0,55% | 100,00 |
| 21.02.2025 | 15,09 | 15,34 | 14,50 | 14,54 | -3,84% | - |
| 20.02.2025 | 15,44 | 15,73 | 15,05 | 15,12 | -2,07% | - |
| 19.02.2025 | 15,49 | 16,20 | 15,40 | 15,44 | -1,34% | - |
| 18.02.2025 | 16,06 | 16,87 | 15,61 | 15,65 | -2,58% | - |
| 17.02.2025 | 15,61 | 16,09 | 15,61 | 16,06 | 3,01% | - |
| 14.02.2025 | 15,24 | 15,75 | 15,14 | 15,59 | 2,16% | 130,00 |
| 13.02.2025 | 14,95 | 15,33 | 14,87 | 15,26 | 2,14% | - |
| 12.02.2025 | 15,04 | 15,07 | 14,71 | 14,94 | -0,38% | - |
| 11.02.2025 | 15,07 | 15,20 | 14,85 | 15,00 | -0,37% | - |
| 10.02.2025 | 14,90 | 15,26 | 14,90 | 15,05 | 1,04% | - |
| 07.02.2025 | 14,92 | 15,11 | 14,68 | 14,90 | -0,05% | - |
| 06.02.2025 | 15,18 | 15,75 | 14,79 | 14,91 | -1,50% | - |
| 05.02.2025 | 14,82 | 15,22 | 14,61 | 15,13 | 2,02% | - |
| 04.02.2025 | 14,66 | 14,93 | 14,60 | 14,83 | 0,30% | - |
| 03.02.2025 | 16,48 | 16,48 | 14,78 | 14,79 | -2,87% | - |
| 31.01.2025 | 15,02 | 15,35 | 15,02 | 15,23 | 1,58% | - |
| 30.01.2025 | 15,13 | 15,48 | 14,97 | 14,99 | -1,14% | - |
| 29.01.2025 | 15,58 | 16,59 | 14,76 | 15,16 | -2,59% | - |
| 28.01.2025 | 15,49 | 15,86 | 15,49 | 15,56 | 0,60% | - |
| 27.01.2025 | 16,35 | 16,40 | 15,15 | 15,47 | -4,54% | 270,00 |
| 24.01.2025 | 16,59 | 16,65 | 16,16 | 16,21 | -2,22% | - |
| 23.01.2025 | 16,59 | 16,70 | 16,36 | 16,57 | -0,29% | 100,00 |
| 22.01.2025 | 16,74 | 17,24 | 16,60 | 16,62 | -0,75% | - |
| 21.01.2025 | 16,70 | 17,21 | 16,63 | 16,75 | 0,27% | - |
| 20.01.2025 | 16,81 | 16,82 | 16,69 | 16,70 | -1,01% | 90,00 |
| 17.01.2025 | 16,75 | 17,15 | 16,64 | 16,87 | 0,70% | - |
| 16.01.2025 | 17,00 | 17,19 | 16,72 | 16,75 | -1,30% | 100,00 |
| 15.01.2025 | 16,67 | 17,16 | 16,64 | 16,97 | 1,80% | - |
| 14.01.2025 | 16,40 | 16,83 | 16,39 | 16,67 | 1,35% | - |
| 13.01.2025 | 16,79 | 16,79 | 16,11 | 16,45 | -0,26% | - |
| 10.01.2025 | 16,93 | 16,99 | 16,38 | 16,49 | -2,57% | - |
| 09.01.2025 | 16,96 | 16,98 | 16,89 | 16,93 | -0,12% | - |
| 08.01.2025 | 16,52 | 17,21 | 16,36 | 16,95 | 2,62% | - |
| 07.01.2025 | 16,21 | 16,68 | 16,12 | 16,52 | 1,90% | 260,00 |
| 06.01.2025 | 16,04 | 16,46 | 16,04 | 16,21 | 0,17% | 145,00 |
| 03.01.2025 | 16,18 | 16,33 | 16,01 | 16,18 | -0,06% | 135,00 |
| 02.01.2025 | 16,35 | 16,46 | 15,94 | 16,19 | 0,37% | 450,00 |
| 30.12.2024 | 16,39 | 16,39 | 16,12 | 16,13 | -1,36% | - |
| 27.12.2024 | 16,95 | 16,95 | 16,26 | 16,35 | -3,64% | - |
| 23.12.2024 | 17,25 | 17,25 | 16,92 | 16,97 | -1,59% | - |
| 20.12.2024 | 17,10 | 17,35 | 16,71 | 17,25 | 0,88% | - |
| 19.12.2024 | 16,81 | 17,34 | 16,73 | 17,10 | 1,79% | - |
| 18.12.2024 | 17,27 | 18,30 | 16,70 | 16,80 | -3,09% | - |
| 17.12.2024 | 17,61 | 17,75 | 17,11 | 17,33 | -1,79% | - |
| 16.12.2024 | 17,30 | 17,88 | 17,20 | 17,65 | 1,85% | - |
| 13.12.2024 | 17,44 | 17,54 | 17,04 | 17,33 | -0,17% | - |
| 12.12.2024 | 16,94 | 17,40 | 16,83 | 17,36 | 2,18% | 180,00 |
| 11.12.2024 | 16,66 | 17,15 | 16,51 | 16,99 | 2,13% | - |
| 10.12.2024 | 16,66 | 16,83 | 16,52 | 16,63 | -0,24% | 44,00 |
| 09.12.2024 | 16,54 | 16,96 | 16,41 | 16,67 | 0,69% | - |
| 06.12.2024 | 16,73 | 17,07 | 16,54 | 16,56 | -1,16% | - |
| 05.12.2024 | 17,14 | 17,29 | 16,72 | 16,75 | -2,08% | - |
| 04.12.2024 | 16,44 | 17,26 | 16,41 | 17,11 | 4,01% | - |
| 03.12.2024 | 16,70 | 16,92 | 16,35 | 16,45 | -1,59% | - |
| 02.12.2024 | 15,69 | 16,95 | 15,69 | 16,71 | 6,50% | 2,00 |
| 29.11.2024 | 15,61 | 16,44 | 15,54 | 15,69 | 0,51% | - |
| 28.11.2024 | 15,54 | 15,65 | 15,54 | 15,61 | 0,55% | - |