14,540€
0,45%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 12,19 | 12,35 | 11,92 | 12,17 | -0,30% | - |
| 31.03.2025 | 12,74 | 12,78 | 11,34 | 12,21 | -5,00% | 250,00 |
| 28.03.2025 | 13,57 | 13,64 | 12,84 | 12,85 | -5,89% | - |
| 27.03.2025 | 13,85 | 14,11 | 13,48 | 13,66 | -1,43% | - |
| 26.03.2025 | 14,06 | 14,23 | 13,69 | 13,86 | -1,74% | - |
| 25.03.2025 | 14,17 | 14,35 | 13,82 | 14,10 | -0,62% | - |
| 24.03.2025 | 13,86 | 14,33 | 13,86 | 14,19 | 2,16% | - |
| 21.03.2025 | 13,87 | 14,08 | 13,51 | 13,89 | 0,33% | - |
| 20.03.2025 | 13,98 | 14,02 | 13,80 | 13,84 | -0,25% | - |
| 19.03.2025 | 13,58 | 14,06 | 13,48 | 13,88 | 2,65% | 90,00 |
| 18.03.2025 | 13,51 | 13,56 | 13,37 | 13,52 | -0,11% | - |
| 17.03.2025 | 13,29 | 13,62 | 13,22 | 13,54 | 1,64% | - |
| 14.03.2025 | 13,15 | 13,45 | 13,04 | 13,32 | 2,10% | - |
| 13.03.2025 | 13,08 | 13,50 | 12,90 | 13,04 | -2,01% | - |
| 12.03.2025 | 13,20 | 13,43 | 12,97 | 13,31 | 1,01% | - |
| 11.03.2025 | 12,88 | 13,39 | 11,79 | 13,18 | 2,16% | - |
| 10.03.2025 | 13,64 | 13,72 | 11,43 | 12,90 | -5,89% | 800,00 |
| 07.03.2025 | 13,57 | 13,72 | 13,24 | 13,71 | 0,88% | 80,00 |
| 06.03.2025 | 14,02 | 14,07 | 13,40 | 13,59 | -3,47% | - |
| 05.03.2025 | 13,80 | 14,16 | 13,36 | 14,07 | 2,57% | - |
| 04.03.2025 | 14,86 | 14,86 | 13,45 | 13,72 | -2,35% | 150,00 |
| 03.03.2025 | 14,89 | 14,91 | 14,05 | 14,05 | -5,55% | - |
| 28.02.2025 | 14,84 | 14,91 | 14,45 | 14,88 | 0,34% | - |
| 27.02.2025 | 14,53 | 14,99 | 14,51 | 14,83 | 2,67% | - |
| 26.02.2025 | 14,53 | 14,95 | 14,33 | 14,44 | 0,14% | - |
| 25.02.2025 | 14,43 | 14,54 | 14,15 | 14,42 | -0,24% | 208,00 |
| 24.02.2025 | 14,55 | 14,69 | 14,29 | 14,46 | -0,62% | - |
| 21.02.2025 | 15,12 | 15,29 | 14,52 | 14,55 | -3,66% | - |
| 20.02.2025 | 15,37 | 15,73 | 15,05 | 15,10 | -2,27% | - |
| 19.02.2025 | 15,63 | 16,20 | 15,39 | 15,45 | -1,26% | - |
| 18.02.2025 | 16,15 | 16,87 | 15,62 | 15,65 | -2,58% | - |
| 17.02.2025 | 15,68 | 16,09 | 15,65 | 16,06 | 2,85% | - |
| 14.02.2025 | 15,26 | 15,75 | 15,18 | 15,62 | 2,51% | 150,00 |
| 13.02.2025 | 14,94 | 15,32 | 14,87 | 15,23 | 1,96% | - |
| 12.02.2025 | 15,03 | 15,07 | 14,71 | 14,94 | -0,45% | - |
| 11.02.2025 | 15,02 | 15,19 | 14,86 | 15,01 | -0,30% | - |
| 10.02.2025 | 14,98 | 15,28 | 14,88 | 15,05 | 0,98% | - |
| 07.02.2025 | 14,93 | 14,99 | 14,74 | 14,91 | -0,05% | 350,00 |
| 06.02.2025 | 15,25 | 15,38 | 14,80 | 14,92 | -1,70% | - |
| 05.02.2025 | 14,69 | 15,22 | 14,62 | 15,17 | 2,35% | - |
| 04.02.2025 | 14,81 | 14,92 | 14,62 | 14,83 | 0,37% | - |
| 03.02.2025 | 15,08 | 15,49 | 14,77 | 14,77 | -3,05% | - |
| 31.01.2025 | 15,11 | 15,34 | 15,04 | 15,24 | 1,48% | - |
| 30.01.2025 | 15,21 | 15,47 | 14,98 | 15,01 | -0,99% | 300,00 |
| 29.01.2025 | 15,67 | 16,60 | 14,76 | 15,16 | -2,61% | - |
| 28.01.2025 | 15,58 | 15,85 | 15,53 | 15,57 | 0,58% | - |
| 27.01.2025 | 15,88 | 15,97 | 15,18 | 15,48 | -4,36% | - |
| 24.01.2025 | 16,49 | 16,65 | 16,16 | 16,19 | -2,35% | - |
| 23.01.2025 | 16,55 | 16,85 | 16,39 | 16,58 | -0,03% | - |
| 22.01.2025 | 16,88 | 17,23 | 16,58 | 16,58 | -0,93% | - |
| 21.01.2025 | 16,70 | 17,06 | 16,63 | 16,74 | 0,28% | - |
| 20.01.2025 | 16,79 | 16,82 | 16,67 | 16,69 | -1,02% | - |
| 17.01.2025 | 16,81 | 17,11 | 16,65 | 16,86 | 0,57% | - |
| 16.01.2025 | 17,05 | 17,21 | 16,72 | 16,77 | -1,28% | - |
| 15.01.2025 | 16,71 | 17,13 | 16,58 | 16,98 | 1,82% | - |
| 14.01.2025 | 16,46 | 16,83 | 16,39 | 16,68 | 1,40% | - |
| 13.01.2025 | 16,20 | 16,49 | 16,12 | 16,45 | -0,20% | - |
| 10.01.2025 | 16,92 | 16,98 | 16,40 | 16,48 | -2,63% | - |
| 09.01.2025 | 16,94 | 16,95 | 16,89 | 16,93 | -0,18% | - |
| 08.01.2025 | 16,55 | 17,20 | 16,38 | 16,96 | 2,62% | - |
| 07.01.2025 | 16,16 | 16,67 | 16,12 | 16,53 | 1,91% | - |
| 06.01.2025 | 16,20 | 16,47 | 16,13 | 16,22 | 0,23% | - |
| 03.01.2025 | 16,21 | 16,29 | 16,03 | 16,18 | -0,07% | - |
| 02.01.2025 | 15,96 | 16,46 | 15,95 | 16,19 | 0,35% | - |
| 30.12.2024 | 16,35 | 16,38 | 16,12 | 16,13 | -1,44% | - |
| 27.12.2024 | 16,90 | 16,90 | 16,27 | 16,37 | -3,42% | - |
| 23.12.2024 | 17,11 | 17,21 | 16,92 | 16,95 | -0,45% | - |
| 20.12.2024 | 17,02 | 17,35 | 16,72 | 17,02 | -0,32% | 292,00 |
| 19.12.2024 | 16,75 | 17,32 | 16,73 | 17,08 | 1,70% | - |
| 18.12.2024 | 17,26 | 18,32 | 16,72 | 16,79 | -2,82% | - |