20,800€
1,46%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 20,57 | 20,82 | 20,57 | 20,81 | 1,49% | - |
| 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% | - |
| 10.03.2026 | 11,93 | 12,41 | 11,93 | 12,21 | 0,87% | - |
| 09.03.2026 | 11,91 | 12,10 | 11,70 | 12,10 | -0,47% | - |
| 06.03.2026 | 12,43 | 12,52 | 11,89 | 12,16 | -1,60% | - |
| 05.03.2026 | 12,37 | 12,69 | 12,30 | 12,36 | -0,20% | - |
| 04.03.2026 | 12,22 | 12,42 | 12,07 | 12,38 | 0,98% | - |
| 03.03.2026 | 12,20 | 12,26 | 11,88 | 12,26 | 1,72% | - |
| 02.03.2026 | 11,71 | 12,08 | 11,58 | 12,06 | 1,43% | - |
| 27.02.2026 | 11,92 | 11,94 | 11,52 | 11,89 | -0,25% | - |
| 26.02.2026 | 11,85 | 12,02 | 11,82 | 11,92 | 0,89% | - |
| 25.02.2026 | 11,67 | 11,87 | 11,61 | 11,81 | 0,85% | - |
| 24.02.2026 | 11,69 | 11,99 | 11,69 | 11,71 | 0,21% | - |
| 23.02.2026 | 11,78 | 12,00 | 11,40 | 11,69 | -1,77% | - |
| 20.02.2026 | 11,98 | 12,33 | 11,85 | 11,90 | 0,08% | - |
| 19.02.2026 | 11,99 | 12,10 | 11,73 | 11,89 | -0,88% | - |
| 18.02.2026 | 11,99 | 12,24 | 11,93 | 11,99 | -1,68% | - |
| 17.02.2026 | 12,18 | 12,44 | 11,96 | 12,20 | 0,12% | 11,00 |
| 16.02.2026 | 12,18 | 12,25 | 12,14 | 12,18 | -0,20% | - |
| 13.02.2026 | 11,91 | 12,21 | 11,86 | 12,21 | 1,84% | - |
| 12.02.2026 | 12,53 | 12,67 | 11,78 | 11,99 | -5,31% | 7.800,00 |
| 11.02.2026 | 12,99 | 13,23 | 12,59 | 12,66 | -3,91% | - |
| 10.02.2026 | 12,94 | 13,27 | 12,88 | 13,17 | 1,52% | - |
| 09.02.2026 | 12,86 | 13,01 | 12,64 | 12,98 | 0,27% | 11,00 |
| 06.02.2026 | 12,74 | 13,03 | 12,61 | 12,94 | 1,51% | - |
| 05.02.2026 | 12,70 | 12,85 | 12,46 | 12,75 | 2,95% | - |
| 04.02.2026 | 12,59 | 12,96 | 12,33 | 12,38 | -1,00% | - |
| 03.02.2026 | 12,54 | 12,73 | 12,34 | 12,51 | -1,63% | - |
| 02.02.2026 | 12,07 | 12,82 | 12,07 | 12,72 | 4,03% | - |
| 30.01.2026 | 12,01 | 12,65 | 11,90 | 12,22 | 2,67% | 21,00 |
| 29.01.2026 | 12,63 | 12,66 | 11,70 | 11,91 | -7,17% | 2,00 |
| 28.01.2026 | 12,43 | 13,76 | 12,09 | 12,83 | 3,95% | 1.000,00 |
| 27.01.2026 | 12,89 | 12,91 | 12,34 | 12,34 | -3,20% | - |
| 26.01.2026 | 12,47 | 12,94 | 12,36 | 12,75 | 0,31% | - |
| 23.01.2026 | 12,93 | 13,05 | 12,70 | 12,71 | -2,25% | - |
| 22.01.2026 | 12,79 | 13,35 | 12,79 | 13,00 | 0,81% | - |
| 21.01.2026 | 12,92 | 13,17 | 12,67 | 12,89 | 0,39% | - |
| 20.01.2026 | 13,56 | 13,56 | 12,83 | 12,84 | -5,29% | - |
| 19.01.2026 | 13,68 | 13,68 | 13,48 | 13,56 | -1,67% | - |
| 16.01.2026 | 13,86 | 13,99 | 13,62 | 13,79 | -1,92% | - |
| 15.01.2026 | 13,79 | 14,12 | 13,79 | 14,06 | 2,42% | - |
| 14.01.2026 | 13,87 | 14,05 | 13,66 | 13,73 | 0,73% | - |
| 13.01.2026 | 13,37 | 13,72 | 13,33 | 13,63 | 1,89% | - |
| 12.01.2026 | 13,49 | 13,55 | 13,20 | 13,38 | -0,35% | - |
| 09.01.2026 | 13,61 | 13,73 | 13,35 | 13,42 | -1,09% | - |
| 08.01.2026 | 13,87 | 13,90 | 13,49 | 13,57 | -2,23% | 2,00 |
| 07.01.2026 | 14,06 | 14,10 | 13,83 | 13,88 | -1,35% | - |
| 06.01.2026 | 14,19 | 14,30 | 13,88 | 14,07 | -0,93% | - |
| 05.01.2026 | 14,17 | 14,38 | 14,07 | 14,20 | 0,18% | - |
| 02.01.2026 | 14,29 | 14,43 | 14,13 | 14,18 | -1,20% | - |
| 30.12.2025 | 14,28 | 14,37 | 14,28 | 14,35 | 0,37% | - |
| 29.12.2025 | 14,37 | 14,37 | 14,19 | 14,30 | 0,19% | - |