19,650€
-1,97%
Echtzeit-Aktienkurs Extreme Networks
Bid:
Ask:
Aktienkurse zur Extreme Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 20,11 | 20,11 | 19,35 | 19,58 | -2,32% | - |
| 21.10.2026 | 19,77 | 20,25 | 19,74 | 20,05 | 1,49% | - |
| 20.10.2026 | 19,54 | 19,95 | 19,27 | 19,75 | 1,20% | - |
| 19.10.2026 | 19,61 | 19,89 | 19,36 | 19,52 | 0,53% | - |
| 16.10.2026 | 19,96 | 20,04 | 19,30 | 19,41 | -2,66% | - |
| 15.10.2026 | 20,13 | 20,13 | 19,25 | 19,94 | -0,91% | - |
| 14.10.2026 | 20,98 | 21,11 | 20,07 | 20,13 | -3,55% | - |
| 13.10.2026 | 21,11 | 21,26 | 20,48 | 20,87 | -1,37% | 80,00 |
| 12.10.2026 | 21,57 | 21,75 | 21,05 | 21,16 | -1,90% | - |
| 09.10.2026 | 21,57 | 21,95 | 21,02 | 21,57 | -0,87% | - |
| 08.10.2026 | 21,97 | 22,08 | 21,47 | 21,76 | -1,40% | - |
| 07.10.2026 | 21,84 | 22,43 | 21,60 | 22,07 | 1,47% | 312,00 |
| 06.10.2026 | 21,38 | 21,83 | 20,80 | 21,75 | 3,42% | 100,00 |
| 05.10.2026 | 20,55 | 21,15 | 20,31 | 21,03 | 1,47% | 156,00 |
| 02.10.2026 | 19,54 | 20,86 | 19,54 | 20,72 | 6,30% | 156,00 |
| 01.10.2026 | 18,93 | 19,62 | 18,89 | 19,49 | 3,04% | - |
| 30.09.2026 | 18,58 | 19,14 | 18,45 | 18,92 | 2,51% | - |
| 29.09.2026 | 18,47 | 18,81 | 18,33 | 18,46 | -0,66% | - |
| 28.09.2026 | 18,89 | 18,89 | 18,38 | 18,58 | -1,88% | - |
| 25.09.2026 | 19,02 | 19,25 | 18,93 | 18,93 | -0,80% | - |
| 24.09.2026 | 19,35 | 19,35 | 18,91 | 19,09 | -1,14% | - |
| 23.09.2026 | 19,31 | 19,38 | 19,04 | 19,31 | 0,86% | - |
| 22.09.2026 | 19,83 | 20,03 | 19,10 | 19,14 | -3,49% | - |
| 21.09.2026 | 19,55 | 19,86 | 19,32 | 19,83 | 1,95% | - |
| 18.09.2026 | 19,75 | 19,79 | 19,11 | 19,45 | -0,64% | - |
| 17.09.2026 | 19,09 | 19,95 | 19,09 | 19,58 | 3,22% | - |
| 16.09.2026 | 19,11 | 19,42 | 18,87 | 18,97 | -0,46% | - |
| 15.09.2026 | 18,75 | 19,14 | 18,61 | 19,06 | 0,33% | - |
| 14.09.2026 | 19,14 | 19,20 | 18,39 | 18,99 | -1,04% | - |
| 11.09.2026 | 18,24 | 19,39 | 18,24 | 19,19 | 3,88% | 8,00 |
| 10.09.2026 | 18,44 | 18,58 | 18,25 | 18,48 | 0,53% | - |
| 09.09.2026 | 18,65 | 19,06 | 18,37 | 18,38 | -1,99% | - |
| 08.09.2026 | 18,69 | 18,89 | 18,40 | 18,75 | 0,33% | 1,00 |
| 07.09.2026 | 18,68 | 18,79 | 18,64 | 18,69 | 0,59% | - |
| 04.09.2026 | 18,83 | 19,03 | 18,44 | 18,58 | -1,34% | - |
| 03.09.2026 | 18,98 | 19,23 | 18,70 | 18,83 | -0,67% | - |
| 02.09.2026 | 18,79 | 19,01 | 18,71 | 18,96 | 0,90% | - |
| 01.09.2026 | 19,35 | 19,42 | 18,53 | 18,79 | -2,50% | 1.200,00 |
| 31.08.2026 | 19,28 | 19,68 | 19,14 | 19,27 | -0,39% | - |
| 28.08.2026 | 19,94 | 19,97 | 19,26 | 19,35 | -2,51% | - |
| 27.08.2026 | 19,60 | 20,05 | 19,50 | 19,84 | 0,90% | - |
| 26.08.2026 | 19,38 | 19,70 | 19,34 | 19,67 | 1,63% | - |
| 25.08.2026 | 19,19 | 19,73 | 19,19 | 19,35 | 0,51% | - |
| 24.08.2026 | 19,71 | 19,71 | 19,07 | 19,25 | -1,94% | - |
| 21.08.2026 | 19,11 | 19,72 | 18,92 | 19,63 | 2,56% | - |
| 20.08.2026 | 19,52 | 19,60 | 19,12 | 19,14 | -2,46% | - |
| 19.08.2026 | 20,52 | 20,70 | 19,58 | 19,63 | -3,44% | 7,00 |
| 18.08.2026 | 20,93 | 20,98 | 20,20 | 20,33 | -2,49% | 468,00 |
| 17.08.2026 | 21,10 | 21,36 | 20,71 | 20,85 | -0,62% | - |
| 14.08.2026 | 20,86 | 21,67 | 20,74 | 20,98 | 0,17% | - |
| 13.08.2026 | 21,19 | 21,77 | 20,93 | 20,94 | -1,23% | 638,00 |
| 12.08.2026 | 20,72 | 21,51 | 20,71 | 21,20 | 2,71% | - |
| 11.08.2026 | 20,38 | 21,04 | 20,36 | 20,64 | -0,39% | - |
| 10.08.2026 | 20,82 | 21,22 | 20,57 | 20,72 | -0,24% | 291,00 |
| 07.08.2026 | 21,12 | 21,54 | 20,68 | 20,77 | -1,52% | 216,00 |
| 06.08.2026 | 22,85 | 22,96 | 21,07 | 21,09 | -7,07% | 7,00 |
| 05.08.2026 | 27,89 | 28,16 | 22,57 | 22,70 | -18,64% | 259,00 |
| 04.08.2026 | 26,14 | 27,94 | 26,12 | 27,90 | 7,79% | 100,00 |
| 03.08.2026 | 26,30 | 26,60 | 25,62 | 25,88 | -1,13% | 564,00 |
| 31.07.2026 | 26,24 | 26,69 | 25,86 | 26,18 | 0,94% | 123,00 |
| 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 |