13,850€
0,14%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.07.2024 | 13,35 | 13,37 | 13,07 | 13,24 | 0,44% | - |
| 30.07.2024 | 12,99 | 13,37 | 12,98 | 13,18 | 2,19% | - |
| 29.07.2024 | 12,92 | 13,03 | 12,80 | 12,90 | 0,55% | - |
| 26.07.2024 | 12,71 | 12,90 | 12,51 | 12,83 | 1,28% | - |
| 25.07.2024 | 12,64 | 12,94 | 12,51 | 12,66 | 0,18% | - |
| 24.07.2024 | 12,75 | 12,95 | 12,59 | 12,64 | -1,58% | - |
| 23.07.2024 | 12,54 | 12,97 | 12,41 | 12,84 | 2,05% | - |
| 22.07.2024 | 12,54 | 12,65 | 12,31 | 12,59 | 0,68% | - |
| 19.07.2024 | 12,51 | 12,58 | 12,24 | 12,50 | 0,34% | - |
| 18.07.2024 | 12,86 | 13,07 | 12,42 | 12,46 | -2,58% | - |
| 17.07.2024 | 12,82 | 12,88 | 12,53 | 12,79 | -0,65% | 7.550,00 |
| 16.07.2024 | 12,56 | 13,21 | 12,50 | 12,87 | 2,81% | - |
| 15.07.2024 | 12,70 | 12,74 | 12,50 | 12,52 | -0,95% | - |
| 12.07.2024 | 12,76 | 13,21 | 12,64 | 12,64 | -1,10% | 100,00 |
| 11.07.2024 | 12,19 | 12,81 | 12,14 | 12,78 | 4,56% | - |
| 10.07.2024 | 11,99 | 12,25 | 11,98 | 12,22 | 2,17% | - |
| 09.07.2024 | 12,32 | 12,68 | 11,88 | 11,96 | -2,74% | 180,00 |
| 08.07.2024 | 11,96 | 12,37 | 11,92 | 12,30 | 2,84% | - |
| 05.07.2024 | 11,83 | 12,02 | 11,77 | 11,96 | 0,08% | - |
| 04.07.2024 | 11,90 | 11,95 | 11,85 | 11,95 | -4,32% | - |
| 03.07.2024 | 12,09 | 12,49 | 11,78 | 12,49 | 3,20% | - |
| 02.07.2024 | 12,22 | 12,34 | 11,92 | 12,10 | -1,06% | - |
| 01.07.2024 | 12,59 | 12,61 | 12,09 | 12,23 | -2,64% | - |
| 28.06.2024 | 12,53 | 12,68 | 12,49 | 12,57 | 0,56% | - |
| 27.06.2024 | 12,17 | 12,58 | 12,15 | 12,50 | 2,31% | 40,00 |
| 26.06.2024 | 12,00 | 12,26 | 11,80 | 12,21 | 2,43% | - |
| 25.06.2024 | 11,97 | 12,19 | 11,81 | 11,92 | -0,18% | 106,00 |
| 24.06.2024 | 11,84 | 12,15 | 11,77 | 11,95 | 0,76% | - |
| 21.06.2024 | 11,58 | 12,11 | 11,43 | 11,86 | 2,46% | 8.000,00 |
| 20.06.2024 | 11,30 | 11,75 | 11,17 | 11,57 | 3,09% | - |
| 19.06.2024 | 11,22 | 11,25 | 11,22 | 11,22 | -2,07% | - |
| 18.06.2024 | 11,50 | 11,79 | 11,44 | 11,46 | -0,39% | - |
| 17.06.2024 | 11,38 | 11,51 | 11,23 | 11,51 | 1,32% | 80,00 |
| 14.06.2024 | 11,25 | 11,40 | 11,09 | 11,36 | 1,09% | - |
| 13.06.2024 | 11,23 | 11,26 | 10,89 | 11,23 | 0,58% | - |
| 12.06.2024 | 11,25 | 11,54 | 11,14 | 11,17 | -0,58% | - |
| 11.06.2024 | 11,01 | 11,23 | 10,88 | 11,23 | 1,82% | - |
| 10.06.2024 | 10,77 | 11,05 | 10,59 | 11,03 | 2,86% | - |
| 07.06.2024 | 10,68 | 10,88 | 10,58 | 10,73 | 0,37% | - |
| 06.06.2024 | 10,55 | 10,71 | 10,44 | 10,69 | 1,23% | - |
| 05.06.2024 | 10,47 | 10,96 | 10,43 | 10,56 | 1,05% | 25,00 |
| 04.06.2024 | 10,37 | 10,45 | 10,17 | 10,45 | 0,69% | - |
| 03.06.2024 | 10,31 | 10,54 | 10,12 | 10,37 | 0,97% | 100,00 |
| 31.05.2024 | 10,19 | 10,30 | 10,05 | 10,27 | 0,64% | 300,00 |
| 30.05.2024 | 10,26 | 10,47 | 10,21 | 10,21 | -1,09% | - |
| 29.05.2024 | 10,54 | 10,55 | 10,31 | 10,32 | -2,50% | - |
| 28.05.2024 | 10,12 | 10,64 | 10,12 | 10,59 | 4,18% | - |
| 27.05.2024 | 10,23 | 10,25 | 10,13 | 10,16 | -1,29% | - |
| 24.05.2024 | 10,24 | 10,44 | 10,10 | 10,29 | 0,64% | - |
| 23.05.2024 | 10,64 | 10,65 | 10,13 | 10,23 | -3,19% | 525,00 |
| 22.05.2024 | 10,55 | 10,76 | 10,43 | 10,57 | 0,21% | - |
| 21.05.2024 | 10,70 | 10,89 | 10,45 | 10,54 | -1,61% | - |
| 20.05.2024 | 10,74 | 10,85 | 10,50 | 10,72 | -0,21% | - |
| 17.05.2024 | 10,99 | 11,18 | 10,68 | 10,74 | -2,54% | - |
| 16.05.2024 | 9,97 | 11,24 | 9,97 | 11,02 | 10,77% | - |
| 15.05.2024 | 9,83 | 10,01 | 9,72 | 9,95 | 1,21% | - |
| 14.05.2024 | 9,92 | 10,15 | 9,81 | 9,83 | -1,06% | - |
| 13.05.2024 | 10,06 | 10,10 | 9,80 | 9,93 | -0,89% | - |
| 10.05.2024 | 9,83 | 10,06 | 9,82 | 10,02 | 2,09% | - |
| 09.05.2024 | 10,04 | 10,12 | 9,75 | 9,82 | -2,28% | - |
| 08.05.2024 | 10,28 | 10,36 | 10,05 | 10,05 | -1,99% | - |
| 07.05.2024 | 10,17 | 10,37 | 10,09 | 10,25 | 0,84% | - |
| 06.05.2024 | 10,41 | 10,57 | 10,16 | 10,17 | -2,35% | - |