26,300€
1,43%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,24 | 26,30 | 26,24 | 26,28 | 1,35% | - |
| 30.07.2026 | 25,38 | 26,57 | 25,38 | 25,93 | 0,64% | - |
| 29.07.2026 | 26,31 | 26,52 | 25,44 | 25,77 | -2,16% | - |
| 28.07.2026 | 26,12 | 26,41 | 25,00 | 26,34 | 0,38% | - |
| 27.07.2026 | 25,94 | 26,54 | 25,61 | 26,24 | 1,71% | - |
| 24.07.2026 | 26,13 | 26,27 | 25,50 | 25,80 | -0,88% | - |
| 23.07.2026 | 26,52 | 26,63 | 25,61 | 26,03 | -2,24% | - |
| 22.07.2026 | 26,58 | 26,94 | 26,26 | 26,62 | -0,09% | - |
| 21.07.2026 | 26,76 | 27,27 | 26,49 | 26,65 | 1,02% | - |
| 20.07.2026 | 26,52 | 27,06 | 26,17 | 26,38 | 0,29% | - |
| 17.07.2026 | 25,61 | 26,84 | 24,95 | 26,30 | 2,04% | - |
| 16.07.2026 | 26,64 | 26,72 | 25,45 | 25,78 | -3,95% | 457,00 |
| 15.07.2026 | 28,99 | 29,19 | 26,04 | 26,84 | -6,73% | - |
| 14.07.2026 | 28,92 | 29,30 | 28,41 | 28,77 | -0,36% | - |
| 13.07.2026 | 29,53 | 29,55 | 28,07 | 28,88 | -1,50% | 51,00 |
| 10.07.2026 | 28,73 | 29,33 | 28,48 | 29,32 | 1,79% | 207,00 |
| 09.07.2026 | 27,23 | 28,83 | 27,23 | 28,80 | 5,65% | - |
| 08.07.2026 | 25,92 | 27,26 | 25,88 | 27,26 | 2,67% | - |
| 07.07.2026 | 27,38 | 27,40 | 26,07 | 26,55 | -2,25% | - |
| 06.07.2026 | 26,37 | 27,58 | 25,81 | 27,16 | 3,05% | - |
| 03.07.2026 | 26,06 | 26,40 | 26,03 | 26,36 | 1,87% | 100,00 |
| 02.07.2026 | 27,62 | 27,71 | 25,75 | 25,87 | -6,51% | 203,00 |
| 01.07.2026 | 28,35 | 28,42 | 27,63 | 27,67 | -3,13% | - |
| 30.06.2026 | 28,00 | 28,89 | 27,78 | 28,57 | 2,40% | - |
| 29.06.2026 | 27,91 | 28,38 | 26,79 | 27,90 | -0,16% | - |
| 26.06.2026 | 27,24 | 28,06 | 26,06 | 27,94 | 2,36% | - |
| 25.06.2026 | 27,24 | 27,94 | 26,83 | 27,30 | 0,07% | - |
| 24.06.2026 | 27,63 | 28,29 | 27,09 | 27,28 | -1,45% | 65,00 |
| 23.06.2026 | 27,48 | 27,93 | 26,93 | 27,68 | -0,68% | - |
| 22.06.2026 | 27,39 | 28,25 | 27,24 | 27,87 | 2,01% | - |
| 19.06.2026 | 27,34 | 27,36 | 27,19 | 27,32 | -0,87% | - |
| 18.06.2026 | 26,81 | 27,71 | 26,75 | 27,56 | 0,86% | 50,00 |
| 17.06.2026 | 27,29 | 27,63 | 26,92 | 27,32 | 0,89% | - |
| 16.06.2026 | 27,35 | 27,94 | 26,98 | 27,08 | -1,17% | 100,00 |
| 15.06.2026 | 26,79 | 27,63 | 26,79 | 27,40 | 2,39% | - |
| 12.06.2026 | 26,72 | 27,43 | 26,47 | 26,76 | 0,64% | - |
| 11.06.2026 | 24,75 | 26,82 | 24,75 | 26,59 | 7,98% | 475,00 |
| 10.06.2026 | 24,88 | 25,61 | 24,29 | 24,63 | -0,83% | - |
| 09.06.2026 | 25,61 | 26,32 | 23,93 | 24,83 | -2,68% | 180,00 |
| 08.06.2026 | 24,35 | 26,12 | 24,34 | 25,52 | 4,68% | 268,00 |
| 05.06.2026 | 25,51 | 25,79 | 24,29 | 24,38 | -4,05% | 150,00 |
| 04.06.2026 | 24,82 | 25,64 | 23,95 | 25,41 | 2,85% | - |
| 03.06.2026 | 25,36 | 25,41 | 24,39 | 24,70 | -1,24% | - |
| 02.06.2026 | 24,17 | 25,29 | 24,08 | 25,01 | 4,71% | - |
| 01.06.2026 | 22,83 | 23,91 | 22,55 | 23,89 | 4,12% | - |
| 29.05.2026 | 22,50 | 22,97 | 22,11 | 22,94 | 2,55% | - |
| 28.05.2026 | 22,93 | 23,28 | 22,14 | 22,37 | -2,01% | - |
| 27.05.2026 | 23,21 | 23,45 | 22,69 | 22,83 | -0,78% | - |
| 26.05.2026 | 22,15 | 23,07 | 21,72 | 23,01 | 7,15% | - |
| 25.05.2026 | 22,08 | 22,41 | 21,42 | 21,48 | -3,03% | 146,00 |
| 22.05.2026 | 20,57 | 22,25 | 20,57 | 22,15 | 8,02% | 162,00 |
| 21.05.2026 | 20,19 | 20,56 | 19,99 | 20,50 | 1,33% | - |
| 20.05.2026 | 20,31 | 20,81 | 20,19 | 20,23 | -0,02% | - |
| 19.05.2026 | 20,73 | 20,74 | 20,06 | 20,24 | -1,70% | - |
| 18.05.2026 | 21,21 | 21,52 | 20,53 | 20,59 | -3,15% | 14,00 |
| 15.05.2026 | 21,17 | 21,61 | 20,69 | 21,26 | -0,07% | - |
| 14.05.2026 | 19,63 | 21,31 | 19,45 | 21,27 | 9,89% | - |
| 13.05.2026 | 19,43 | 19,65 | 19,09 | 19,36 | -0,46% | 6,00 |
| 12.05.2026 | 20,62 | 20,74 | 19,38 | 19,45 | -5,74% | - |
| 11.05.2026 | 20,41 | 20,81 | 20,23 | 20,63 | 1,05% | 6,00 |
| 08.05.2026 | 20,06 | 20,56 | 19,89 | 20,42 | 2,90% | - |
| 07.05.2026 | 20,04 | 20,19 | 19,59 | 19,84 | -0,69% | - |
| 06.05.2026 | 20,20 | 20,56 | 19,91 | 19,98 | -0,36% | 80,00 |
| 05.05.2026 | 19,44 | 20,22 | 19,42 | 20,05 | 2,66% | 31,00 |
| 04.05.2026 | 19,02 | 19,82 | 18,66 | 19,53 | 3,90% | 11,00 |
| 30.04.2026 | 18,92 | 18,93 | 18,08 | 18,80 | -0,03% | - |
| 29.04.2026 | 14,56 | 18,85 | 14,56 | 18,80 | 30,41% | - |
| 28.04.2026 | 14,91 | 14,91 | 14,27 | 14,42 | -3,45% | - |
| 27.04.2026 | 15,01 | 15,17 | 14,77 | 14,93 | -0,30% | 600,00 |
| 24.04.2026 | 14,47 | 14,98 | 14,38 | 14,98 | 3,67% | - |
| 23.04.2026 | 15,02 | 15,12 | 14,03 | 14,45 | -1,95% | 3,00 |
| 22.04.2026 | 15,90 | 16,15 | 14,55 | 14,74 | -9,23% | 207,00 |
| 21.04.2026 | 15,53 | 16,71 | 15,22 | 16,23 | 5,61% | 3,00 |
| 20.04.2026 | 15,31 | 15,49 | 15,13 | 15,37 | 2,35% | 280,00 |
| 17.04.2026 | 14,82 | 15,18 | 14,82 | 15,02 | 1,52% | - |
| 16.04.2026 | 14,70 | 14,96 | 14,69 | 14,79 | 1,37% | - |
| 15.04.2026 | 14,86 | 15,09 | 14,56 | 14,59 | -1,93% | - |
| 14.04.2026 | 15,00 | 15,18 | 14,88 | 14,88 | -0,60% | - |
| 13.04.2026 | 14,63 | 15,16 | 14,57 | 14,97 | 1,18% | - |
| 10.04.2026 | 15,10 | 15,38 | 14,65 | 14,80 | 0,27% | - |
| 09.04.2026 | 14,15 | 14,77 | 13,94 | 14,76 | 3,49% | - |
| 08.04.2026 | 13,65 | 14,28 | 13,55 | 14,26 | 4,80% | - |
| 07.04.2026 | 13,31 | 13,63 | 13,28 | 13,61 | 2,10% | - |
| 02.04.2026 | 13,11 | 13,37 | 12,90 | 13,33 | 1,47% | - |
| 01.04.2026 | 13,11 | 13,30 | 12,96 | 13,13 | -0,34% | - |
| 31.03.2026 | 13,26 | 13,32 | 12,94 | 13,18 | -0,04% | - |
| 30.03.2026 | 13,27 | 13,46 | 13,09 | 13,18 | 0,38% | - |
| 27.03.2026 | 13,40 | 13,58 | 13,08 | 13,13 | -1,83% | - |
| 26.03.2026 | 13,31 | 13,58 | 13,21 | 13,38 | 0,43% | - |
| 25.03.2026 | 13,06 | 13,42 | 13,05 | 13,32 | 1,12% | - |
| 24.03.2026 | 13,06 | 13,33 | 12,78 | 13,17 | 0,30% | - |
| 23.03.2026 | 12,77 | 13,21 | 12,46 | 13,13 | 4,35% | - |
| 20.03.2026 | 12,99 | 13,19 | 12,58 | 12,59 | -3,14% | - |
| 19.03.2026 | 13,01 | 13,24 | 12,66 | 12,99 | 0,10% | - |
| 18.03.2026 | 13,04 | 13,14 | 12,89 | 12,98 | -0,33% | - |
| 17.03.2026 | 12,89 | 13,07 | 12,78 | 13,02 | 0,97% | - |
| 16.03.2026 | 12,69 | 12,97 | 12,57 | 12,90 | 2,79% | 1,00 |
| 13.03.2026 | 12,39 | 12,86 | 12,21 | 12,55 | 0,78% | - |
| 12.03.2026 | 12,62 | 12,62 | 12,10 | 12,45 | -1,07% | - |
| 11.03.2026 | 12,29 | 12,69 | 12,05 | 12,59 | 3,09% | - |