17,640€
2,59%
Echtzeit-Aktienkurs Extreme Networks
Bid:
Ask:
Aktienkurse zur Extreme Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 14,28 | 14,65 | 13,91 | 14,03 | -1,65% | - |
| 28.05.2025 | 14,33 | 14,47 | 14,17 | 14,26 | -0,70% | - |
| 27.05.2025 | 13,66 | 14,37 | 13,64 | 14,36 | 4,70% | - |
| 26.05.2025 | 13,54 | 13,73 | 13,49 | 13,72 | 1,31% | - |
| 23.05.2025 | 14,04 | 14,04 | 13,50 | 13,54 | -3,68% | - |
| 22.05.2025 | 14,04 | 14,27 | 13,90 | 14,06 | -0,02% | - |
| 21.05.2025 | 14,37 | 14,43 | 13,97 | 14,06 | -2,06% | - |
| 20.05.2025 | 14,46 | 14,67 | 14,22 | 14,36 | -0,61% | - |
| 19.05.2025 | 14,53 | 14,53 | 14,13 | 14,44 | -0,81% | - |
| 16.05.2025 | 14,61 | 14,68 | 14,49 | 14,56 | -0,17% | - |
| 15.05.2025 | 14,32 | 14,64 | 14,15 | 14,59 | 1,89% | - |
| 14.05.2025 | 14,36 | 14,44 | 14,20 | 14,32 | -0,30% | - |
| 13.05.2025 | 14,13 | 14,39 | 13,99 | 14,36 | 1,81% | - |
| 12.05.2025 | 13,45 | 14,27 | 13,22 | 14,10 | 7,37% | - |
| 09.05.2025 | 13,20 | 13,30 | 13,07 | 13,14 | -0,81% | - |
| 08.05.2025 | 13,02 | 13,38 | 12,37 | 13,24 | 2,79% | 100,00 |
| 07.05.2025 | 12,48 | 13,00 | 12,46 | 12,88 | 3,14% | - |
| 06.05.2025 | 12,38 | 12,52 | 12,09 | 12,49 | 0,71% | - |
| 05.05.2025 | 12,26 | 12,53 | 12,19 | 12,40 | 0,26% | - |
| 02.05.2025 | 12,22 | 12,44 | 12,13 | 12,37 | 6,45% | - |
| 30.04.2025 | 11,48 | 12,58 | 11,42 | 11,62 | -0,60% | - |
| 29.04.2025 | 11,45 | 11,73 | 11,37 | 11,69 | 2,23% | - |
| 28.04.2025 | 10,89 | 11,46 | 10,89 | 11,44 | 3,93% | - |
| 25.04.2025 | 10,84 | 11,08 | 10,78 | 11,00 | 1,38% | - |
| 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 |