17,080€
-0,09%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 17,26 | 18,32 | 16,72 | 16,79 | -2,82% | - |
| 17.12.2024 | 17,65 | 17,75 | 16,91 | 17,28 | -1,93% | - |
| 16.12.2024 | 17,29 | 17,76 | 17,17 | 17,62 | 1,70% | - |
| 13.12.2024 | 17,45 | 17,53 | 17,04 | 17,33 | -0,17% | - |
| 12.12.2024 | 16,89 | 17,38 | 16,84 | 17,36 | 2,31% | - |
| 11.12.2024 | 16,70 | 17,15 | 16,54 | 16,96 | 1,83% | - |
| 10.12.2024 | 16,63 | 16,84 | 16,53 | 16,66 | -0,05% | - |
| 09.12.2024 | 16,42 | 16,95 | 16,36 | 16,67 | 0,68% | - |
| 06.12.2024 | 16,76 | 17,01 | 16,55 | 16,56 | -0,97% | - |
| 05.12.2024 | 17,10 | 17,30 | 16,72 | 16,72 | -2,28% | - |
| 04.12.2024 | 16,48 | 17,26 | 16,43 | 17,11 | 4,00% | - |
| 03.12.2024 | 16,70 | 16,72 | 16,36 | 16,45 | -1,50% | - |
| 02.12.2024 | 15,78 | 16,73 | 15,70 | 16,70 | 3,68% | - |
| 29.11.2024 | 15,59 | 16,11 | 15,26 | 16,11 | 3,16% | - |
| 28.11.2024 | 15,61 | 15,64 | 15,58 | 15,61 | 0,50% | - |
| 27.11.2024 | 16,15 | 16,23 | 15,40 | 15,54 | -3,75% | - |
| 26.11.2024 | 15,76 | 16,17 | 15,52 | 16,14 | 2,80% | 30,00 |
| 25.11.2024 | 15,38 | 16,17 | 15,36 | 15,70 | 2,05% | - |
| 22.11.2024 | 14,95 | 15,65 | 14,90 | 15,39 | 2,79% | - |
| 21.11.2024 | 14,59 | 15,00 | 14,55 | 14,97 | 2,14% | - |
| 20.11.2024 | 14,61 | 14,71 | 14,38 | 14,66 | 0,51% | - |
| 19.11.2024 | 14,50 | 14,66 | 14,26 | 14,58 | 0,83% | - |
| 18.11.2024 | 14,92 | 14,92 | 14,40 | 14,46 | -2,65% | - |
| 15.11.2024 | 15,15 | 15,41 | 14,78 | 14,85 | -2,89% | 1.551,00 |
| 14.11.2024 | 15,75 | 15,87 | 15,30 | 15,30 | -3,01% | - |
| 13.11.2024 | 15,58 | 16,00 | 15,31 | 15,77 | 1,12% | - |
| 12.11.2024 | 15,88 | 16,22 | 15,38 | 15,60 | -1,64% | - |
| 11.11.2024 | 15,68 | 15,88 | 15,56 | 15,86 | 1,44% | - |
| 08.11.2024 | 15,64 | 15,77 | 15,43 | 15,63 | 0,22% | - |
| 07.11.2024 | 15,35 | 15,72 | 14,99 | 15,60 | 1,80% | - |
| 06.11.2024 | 14,50 | 15,43 | 14,44 | 15,32 | 9,35% | - |
| 05.11.2024 | 13,99 | 14,04 | 13,72 | 14,01 | 0,26% | - |
| 04.11.2024 | 13,90 | 14,28 | 13,62 | 13,97 | 0,24% | - |
| 01.11.2024 | 13,90 | 14,13 | 13,63 | 13,94 | 0,41% | - |
| 31.10.2024 | 14,92 | 14,92 | 13,46 | 13,88 | -8,68% | 800,00 |
| 30.10.2024 | 13,17 | 16,12 | 13,11 | 15,20 | 10,78% | - |
| 29.10.2024 | 13,26 | 13,73 | 13,09 | 13,72 | 2,64% | - |
| 28.10.2024 | 13,38 | 13,50 | 13,06 | 13,37 | 0,62% | - |
| 25.10.2024 | 13,35 | 13,53 | 13,26 | 13,29 | -0,26% | - |
| 24.10.2024 | 13,71 | 13,76 | 13,14 | 13,32 | -2,29% | - |
| 23.10.2024 | 13,51 | 13,98 | 13,50 | 13,64 | 0,63% | - |
| 22.10.2024 | 13,65 | 13,92 | 13,43 | 13,55 | -0,95% | - |
| 21.10.2024 | 13,84 | 14,00 | 13,68 | 13,68 | -1,38% | - |
| 18.10.2024 | 14,00 | 14,05 | 13,81 | 13,87 | -0,95% | - |
| 17.10.2024 | 13,79 | 14,05 | 13,79 | 14,01 | 1,61% | - |
| 16.10.2024 | 13,78 | 13,93 | 13,71 | 13,78 | 0,20% | - |
| 15.10.2024 | 13,70 | 13,97 | 13,51 | 13,76 | 0,44% | - |
| 14.10.2024 | 14,04 | 14,11 | 13,57 | 13,70 | -2,41% | - |
| 11.10.2024 | 14,04 | 14,19 | 13,98 | 14,03 | -0,07% | 600,00 |
| 10.10.2024 | 14,11 | 14,14 | 13,88 | 14,04 | -0,67% | - |
| 09.10.2024 | 13,53 | 14,31 | 13,43 | 14,14 | 4,26% | - |
| 08.10.2024 | 13,51 | 13,71 | 13,44 | 13,56 | 0,48% | - |
| 07.10.2024 | 13,62 | 13,80 | 13,27 | 13,50 | -0,95% | - |
| 04.10.2024 | 13,49 | 13,74 | 13,47 | 13,63 | 1,43% | - |
| 03.10.2024 | 13,66 | 13,74 | 13,41 | 13,43 | -1,88% | - |
| 02.10.2024 | 13,31 | 13,73 | 13,22 | 13,69 | 2,55% | - |
| 01.10.2024 | 13,48 | 13,70 | 13,18 | 13,35 | -1,15% | - |
| 30.09.2024 | 13,50 | 13,59 | 13,39 | 13,51 | -0,10% | - |
| 27.09.2024 | 13,51 | 13,82 | 13,45 | 13,52 | 0,10% | - |
| 26.09.2024 | 13,59 | 13,74 | 13,51 | 13,51 | 0,33% | 400,00 |
| 25.09.2024 | 13,29 | 13,60 | 13,22 | 13,46 | 0,73% | - |
| 24.09.2024 | 13,50 | 13,69 | 13,26 | 13,36 | -1,01% | - |
| 23.09.2024 | 13,77 | 13,90 | 13,30 | 13,50 | -1,60% | - |
| 20.09.2024 | 13,93 | 14,08 | 13,72 | 13,72 | -1,74% | 100,00 |
| 19.09.2024 | 13,66 | 14,28 | 13,65 | 13,96 | 3,41% | - |
| 18.09.2024 | 13,67 | 13,94 | 13,46 | 13,50 | -1,22% | - |
| 17.09.2024 | 13,32 | 13,95 | 13,31 | 13,67 | 2,77% | - |
| 16.09.2024 | 13,36 | 13,41 | 13,10 | 13,30 | -0,73% | - |
| 13.09.2024 | 13,28 | 13,60 | 13,20 | 13,40 | 0,65% | - |
| 12.09.2024 | 12,60 | 13,69 | 12,35 | 13,31 | 5,87% | - |
| 11.09.2024 | 12,08 | 12,58 | 11,93 | 12,58 | 3,60% | - |
| 10.09.2024 | 12,29 | 12,39 | 12,10 | 12,14 | -1,60% | - |
| 09.09.2024 | 12,43 | 12,52 | 12,08 | 12,34 | -0,06% | - |
| 06.09.2024 | 12,74 | 12,91 | 12,34 | 12,34 | -3,59% | - |
| 05.09.2024 | 13,01 | 13,14 | 12,76 | 12,80 | -1,81% | - |
| 04.09.2024 | 13,21 | 13,63 | 13,00 | 13,04 | -2,18% | - |
| 03.09.2024 | 14,20 | 14,26 | 13,28 | 13,33 | -6,50% | - |
| 02.09.2024 | 14,23 | 14,27 | 14,17 | 14,26 | 0,05% | - |
| 30.08.2024 | 14,31 | 14,49 | 14,19 | 14,25 | 0,37% | 50,00 |
| 29.08.2024 | 13,58 | 14,38 | 13,57 | 14,20 | 3,76% | - |
| 28.08.2024 | 13,56 | 14,05 | 13,51 | 13,68 | 0,96% | 200,00 |
| 27.08.2024 | 13,47 | 13,55 | 13,25 | 13,55 | 0,56% | - |
| 26.08.2024 | 13,43 | 13,73 | 13,25 | 13,48 | 0,51% | - |
| 23.08.2024 | 13,44 | 13,52 | 13,16 | 13,41 | 0,05% | 58,00 |
| 22.08.2024 | 13,45 | 13,62 | 13,31 | 13,40 | -0,41% | - |
| 21.08.2024 | 13,52 | 13,55 | 13,30 | 13,46 | -0,52% | - |
| 20.08.2024 | 13,28 | 13,64 | 12,84 | 13,53 | 2,13% | - |
| 19.08.2024 | 13,14 | 13,44 | 13,09 | 13,24 | 0,44% | - |
| 16.08.2024 | 13,57 | 13,57 | 13,11 | 13,19 | -2,59% | - |
| 15.08.2024 | 13,25 | 13,76 | 13,18 | 13,54 | 3,10% | - |
| 14.08.2024 | 12,66 | 13,13 | 12,60 | 13,13 | 3,66% | - |
| 13.08.2024 | 12,20 | 12,67 | 12,17 | 12,67 | 4,04% | - |
| 12.08.2024 | 12,37 | 12,60 | 12,15 | 12,17 | -1,51% | - |
| 09.08.2024 | 12,28 | 12,42 | 12,09 | 12,36 | 0,65% | - |
| 08.08.2024 | 11,54 | 12,45 | 11,51 | 12,28 | 6,09% | - |
| 07.08.2024 | 11,98 | 13,02 | 11,36 | 11,58 | -2,35% | - |
| 06.08.2024 | 11,72 | 11,89 | 11,45 | 11,85 | 2,89% | 100,00 |
| 05.08.2024 | 11,27 | 11,54 | 10,70 | 11,52 | -3,92% | - |
| 02.08.2024 | 12,34 | 12,35 | 11,73 | 11,99 | -4,35% | - |
| 01.08.2024 | 13,34 | 13,34 | 12,45 | 12,54 | -5,29% | - |