17,748€
1,36%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 17,59 | 17,66 | 17,59 | 17,63 | 0,69% | - |
| 15.10.2025 | 17,23 | 17,75 | 17,12 | 17,51 | 3,21% | - |
| 14.10.2025 | 17,08 | 17,21 | 16,72 | 16,97 | -0,73% | 80,00 |
| 13.10.2025 | 17,03 | 17,42 | 16,94 | 17,09 | -5,54% | - |
| 10.10.2025 | 18,12 | 18,13 | 18,09 | 18,09 | -0,25% | - |
| 09.10.2025 | 17,67 | 18,20 | 17,51 | 18,14 | 2,56% | - |
| 08.10.2025 | 17,27 | 17,87 | 17,23 | 17,69 | 3,85% | - |
| 07.10.2025 | 17,26 | 17,60 | 17,03 | 17,03 | -1,19% | - |
| 06.10.2025 | 17,39 | 17,56 | 17,08 | 17,24 | 0,67% | - |
| 03.10.2025 | 17,49 | 17,79 | 17,12 | 17,12 | -0,81% | - |
| 02.10.2025 | 17,84 | 18,10 | 17,23 | 17,26 | -4,00% | - |
| 01.10.2025 | 17,48 | 18,12 | 17,37 | 17,98 | 3,42% | - |
| 30.09.2025 | 17,38 | 17,41 | 17,28 | 17,39 | 0,78% | - |
| 29.09.2025 | 17,43 | 17,50 | 17,13 | 17,25 | -0,78% | - |
| 26.09.2025 | 17,97 | 18,09 | 17,31 | 17,39 | -2,36% | - |
| 25.09.2025 | 18,27 | 18,36 | 17,75 | 17,81 | -1,22% | - |
| 24.09.2025 | 18,56 | 18,74 | 18,03 | 18,03 | -2,17% | - |
| 23.09.2025 | 18,83 | 19,05 | 18,43 | 18,43 | -1,50% | - |
| 22.09.2025 | 19,00 | 19,13 | 18,71 | 18,71 | -1,84% | - |
| 19.09.2025 | 19,29 | 19,34 | 18,92 | 19,06 | -0,18% | - |
| 18.09.2025 | 18,98 | 19,30 | 18,80 | 19,09 | 1,22% | - |
| 17.09.2025 | 19,01 | 19,30 | 18,67 | 18,86 | 0,59% | - |
| 16.09.2025 | 18,97 | 18,99 | 18,75 | 18,75 | -0,71% | - |
| 15.09.2025 | 19,05 | 19,31 | 18,61 | 18,89 | -0,57% | - |
| 12.09.2025 | 19,51 | 19,54 | 18,99 | 18,99 | -1,36% | - |
| 11.09.2025 | 19,14 | 19,47 | 19,06 | 19,26 | 1,94% | - |
| 10.09.2025 | 18,88 | 19,29 | 18,82 | 18,89 | 1,36% | - |
| 09.09.2025 | 18,42 | 18,84 | 18,37 | 18,64 | 2,03% | - |
| 08.09.2025 | 18,56 | 18,75 | 18,27 | 18,27 | -0,73% | - |
| 05.09.2025 | 19,32 | 19,45 | 18,37 | 18,40 | -1,50% | - |
| 04.09.2025 | 18,66 | 19,27 | 18,58 | 18,68 | 1,41% | - |
| 03.09.2025 | 18,57 | 18,92 | 18,39 | 18,42 | 0,14% | - |
| 02.09.2025 | 18,24 | 18,58 | 17,41 | 18,40 | 1,60% | - |
| 01.09.2025 | 18,23 | 18,30 | 18,11 | 18,11 | -0,78% | - |
| 29.08.2025 | 18,89 | 18,95 | 18,18 | 18,25 | -3,30% | - |
| 28.08.2025 | 18,42 | 18,87 | 18,33 | 18,87 | 2,83% | - |
| 27.08.2025 | 18,23 | 18,51 | 18,16 | 18,35 | 2,17% | - |
| 26.08.2025 | 17,71 | 18,18 | 17,67 | 17,96 | 0,70% | 100,00 |
| 25.08.2025 | 17,66 | 17,87 | 17,53 | 17,84 | 1,28% | - |
| 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% | - |