17,560€
3,87%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 17,20 | 17,65 | 16,97 | 17,61 | 2,41% | - |
| 21.08.2025 | 17,09 | 17,26 | 16,87 | 17,20 | 0,86% | - |
| 20.08.2025 | 17,09 | 17,15 | 16,68 | 17,05 | -0,61% | - |
| 19.08.2025 | 17,10 | 17,42 | 16,90 | 17,15 | 0,65% | - |
| 18.08.2025 | 16,88 | 17,18 | 16,66 | 17,04 | 1,45% | - |
| 15.08.2025 | 16,95 | 17,01 | 16,75 | 16,80 | -1,16% | - |
| 14.08.2025 | 17,59 | 17,65 | 16,60 | 17,00 | -3,36% | - |
| 13.08.2025 | 17,82 | 18,02 | 17,39 | 17,59 | -1,42% | 550,00 |
| 12.08.2025 | 17,28 | 17,90 | 17,28 | 17,84 | 3,32% | - |
| 11.08.2025 | 17,12 | 17,51 | 17,02 | 17,27 | 0,71% | - |
| 08.08.2025 | 17,14 | 17,60 | 16,88 | 17,14 | 0,43% | - |
| 07.08.2025 | 17,31 | 18,42 | 16,58 | 17,07 | -0,89% | - |
| 06.08.2025 | 15,32 | 18,35 | 15,22 | 17,22 | 12,96% | - |
| 05.08.2025 | 15,69 | 15,78 | 15,09 | 15,25 | -2,45% | 160,00 |
| 04.08.2025 | 14,99 | 15,74 | 14,96 | 15,63 | 4,67% | 140,00 |
| 01.08.2025 | 15,40 | 15,41 | 14,57 | 14,93 | -3,49% | - |
| 31.07.2025 | 15,81 | 15,82 | 15,37 | 15,47 | -1,07% | - |
| 30.07.2025 | 15,54 | 15,81 | 15,50 | 15,64 | 0,74% | - |
| 29.07.2025 | 15,53 | 16,02 | 15,52 | 15,53 | 0,50% | 26,00 |
| 28.07.2025 | 15,31 | 15,52 | 15,12 | 15,45 | 1,61% | - |
| 25.07.2025 | 15,11 | 15,29 | 15,02 | 15,20 | 0,86% | - |
| 24.07.2025 | 15,21 | 15,26 | 14,86 | 15,07 | -0,67% | - |
| 23.07.2025 | 15,13 | 15,76 | 15,12 | 15,18 | 0,44% | - |
| 22.07.2025 | 15,03 | 15,19 | 14,51 | 15,11 | 0,03% | - |
| 21.07.2025 | 15,07 | 15,18 | 14,94 | 15,10 | 0,20% | - |
| 18.07.2025 | 15,07 | 15,18 | 14,67 | 15,07 | 0,10% | - |
| 17.07.2025 | 14,69 | 15,06 | 14,67 | 15,06 | 2,74% | - |
| 16.07.2025 | 14,41 | 14,67 | 14,19 | 14,66 | 1,29% | - |
| 15.07.2025 | 14,68 | 14,80 | 14,44 | 14,47 | -0,99% | - |
| 14.07.2025 | 14,73 | 14,89 | 14,44 | 14,62 | -1,24% | - |
| 11.07.2025 | 15,06 | 15,08 | 14,76 | 14,80 | -2,02% | - |
| 10.07.2025 | 15,41 | 15,50 | 15,10 | 15,10 | -2,40% | - |
| 09.07.2025 | 15,64 | 15,85 | 15,27 | 15,48 | -1,21% | - |
| 08.07.2025 | 15,78 | 15,93 | 15,64 | 15,67 | -0,67% | - |
| 07.07.2025 | 15,80 | 15,97 | 15,61 | 15,77 | 0,11% | - |
| 04.07.2025 | 15,81 | 15,81 | 15,75 | 15,75 | -0,86% | - |
| 03.07.2025 | 15,65 | 16,00 | 15,51 | 15,89 | 1,57% | - |
| 02.07.2025 | 15,70 | 15,79 | 15,43 | 15,65 | 0,10% | - |
| 01.07.2025 | 15,20 | 15,68 | 15,03 | 15,63 | 2,47% | - |
| 30.06.2025 | 15,23 | 15,48 | 15,21 | 15,25 | 0,51% | - |
| 27.06.2025 | 15,40 | 15,48 | 15,04 | 15,18 | -1,22% | - |
| 26.06.2025 | 15,26 | 15,49 | 15,22 | 15,36 | 0,69% | - |
| 25.06.2025 | 15,26 | 15,39 | 15,18 | 15,26 | 0,07% | - |
| 24.06.2025 | 14,98 | 15,31 | 14,95 | 15,25 | 2,67% | 2,00 |
| 23.06.2025 | 14,41 | 14,85 | 14,29 | 14,85 | 2,85% | 40,00 |
| 20.06.2025 | 14,37 | 14,55 | 14,25 | 14,44 | 1,16% | - |
| 19.06.2025 | 14,43 | 14,43 | 14,27 | 14,27 | -1,19% | - |
| 18.06.2025 | 14,43 | 14,61 | 14,28 | 14,45 | 0,08% | - |
| 17.06.2025 | 14,43 | 14,59 | 14,30 | 14,43 | -0,29% | - |
| 16.06.2025 | 13,95 | 14,54 | 13,94 | 14,48 | 3,93% | - |
| 13.06.2025 | 14,26 | 14,47 | 13,83 | 13,93 | -3,41% | - |
| 12.06.2025 | 14,43 | 14,58 | 14,25 | 14,42 | -0,76% | - |
| 11.06.2025 | 14,69 | 14,86 | 14,45 | 14,53 | -1,32% | - |
| 10.06.2025 | 14,73 | 14,92 | 14,67 | 14,73 | -0,09% | - |
| 09.06.2025 | 14,53 | 14,90 | 14,52 | 14,74 | 0,98% | - |
| 06.06.2025 | 14,35 | 14,64 | 14,34 | 14,60 | 2,01% | - |
| 05.06.2025 | 14,19 | 14,43 | 13,90 | 14,31 | 0,63% | - |
| 04.06.2025 | 14,44 | 14,54 | 14,17 | 14,22 | -1,54% | - |
| 03.06.2025 | 13,96 | 14,48 | 13,91 | 14,44 | 3,33% | - |
| 02.06.2025 | 13,68 | 13,98 | 13,21 | 13,98 | 1,45% | - |
| 30.05.2025 | 14,04 | 14,09 | 13,69 | 13,78 | -1,85% | - |
| 29.05.2025 | 14,63 | 14,63 | 13,91 | 14,04 | -1,60% | - |
| 28.05.2025 | 14,33 | 14,46 | 14,17 | 14,26 | -0,45% | - |
| 27.05.2025 | 13,67 | 14,36 | 13,67 | 14,33 | 4,45% | - |
| 26.05.2025 | 13,63 | 13,73 | 13,63 | 13,72 | 1,24% | - |
| 23.05.2025 | 13,96 | 14,03 | 13,51 | 13,55 | -3,61% | - |
| 22.05.2025 | 14,06 | 14,25 | 13,90 | 14,06 | 0,18% | - |
| 21.05.2025 | 14,23 | 14,42 | 13,97 | 14,03 | -2,33% | - |
| 20.05.2025 | 14,38 | 14,73 | 14,22 | 14,37 | -0,70% | - |
| 19.05.2025 | 14,34 | 14,48 | 14,14 | 14,47 | -0,57% | - |
| 16.05.2025 | 14,56 | 14,68 | 14,44 | 14,55 | -0,39% | 1.088,00 |
| 15.05.2025 | 14,23 | 14,64 | 14,15 | 14,61 | 2,06% | - |
| 14.05.2025 | 14,39 | 14,43 | 14,22 | 14,32 | -0,28% | - |
| 13.05.2025 | 14,04 | 14,38 | 14,00 | 14,36 | 1,52% | - |
| 12.05.2025 | 13,31 | 14,26 | 13,30 | 14,14 | 7,63% | 400,00 |
| 09.05.2025 | 13,25 | 13,28 | 12,33 | 13,14 | -0,56% | - |
| 08.05.2025 | 13,01 | 13,38 | 12,53 | 13,21 | 2,70% | - |
| 07.05.2025 | 12,55 | 12,99 | 12,45 | 12,87 | 3,21% | - |
| 06.05.2025 | 12,29 | 12,52 | 12,09 | 12,47 | 0,70% | - |
| 05.05.2025 | 12,28 | 12,52 | 12,17 | 12,38 | 0,00% | - |
| 02.05.2025 | 12,20 | 12,44 | 12,14 | 12,38 | 6,61% | - |
| 30.04.2025 | 11,69 | 12,83 | 11,42 | 11,61 | -0,75% | - |
| 29.04.2025 | 11,48 | 11,73 | 11,21 | 11,70 | 2,34% | - |
| 28.04.2025 | 10,92 | 11,46 | 10,91 | 11,43 | 3,94% | - |
| 25.04.2025 | 10,95 | 11,05 | 10,80 | 11,00 | 1,59% | - |
| 24.04.2025 | 10,38 | 10,90 | 10,29 | 10,83 | 3,89% | - |
| 23.04.2025 | 10,23 | 10,78 | 10,20 | 10,42 | 4,37% | - |
| 22.04.2025 | 9,61 | 10,04 | 9,61 | 9,98 | -0,18% | 230,00 |
| 17.04.2025 | 10,26 | 10,34 | 9,96 | 10,00 | -1,34% | - |
| 16.04.2025 | 10,10 | 10,50 | 9,97 | 10,14 | -2,47% | - |
| 15.04.2025 | 10,41 | 10,62 | 10,31 | 10,40 | -0,45% | - |
| 14.04.2025 | 10,26 | 11,00 | 10,21 | 10,44 | 3,00% | - |
| 11.04.2025 | 10,28 | 10,33 | 9,73 | 10,14 | -0,83% | - |
| 10.04.2025 | 11,12 | 11,14 | 9,92 | 10,22 | -8,97% | - |
| 09.04.2025 | 9,61 | 11,49 | 9,61 | 11,23 | 13,46% | - |
| 08.04.2025 | 10,21 | 10,73 | 9,75 | 9,90 | -2,56% | 30,00 |
| 07.04.2025 | 9,59 | 10,68 | 9,21 | 10,16 | 0,84% | 360,00 |
| 04.04.2025 | 10,46 | 10,56 | 9,28 | 10,07 | -4,37% | 470,00 |
| 03.04.2025 | 11,76 | 11,76 | 10,49 | 10,53 | -14,87% | - |
| 02.04.2025 | 12,12 | 12,59 | 11,92 | 12,37 | 1,64% | - |