27,300€
1,94%
Echtzeit-Aktienkurs Extreme Networks
Bid:
Ask:
Aktienkurse zur Extreme Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 27,08 | 27,71 | 26,94 | 27,30 | 1,83% | - |
| 17.06.2026 | 27,30 | 27,65 | 26,77 | 26,81 | -1,27% | - |
| 16.06.2026 | 27,29 | 27,76 | 26,99 | 27,16 | -0,69% | - |
| 15.06.2026 | 27,31 | 27,64 | 26,78 | 27,35 | 1,77% | - |
| 12.06.2026 | 26,82 | 27,24 | 26,46 | 26,87 | 0,13% | - |
| 11.06.2026 | 24,94 | 26,98 | 24,90 | 26,84 | 8,42% | 8.700,00 |
| 10.06.2026 | 24,73 | 25,62 | 24,29 | 24,75 | -0,60% | - |
| 09.06.2026 | 25,78 | 26,08 | 23,93 | 24,90 | -2,89% | 2.982,00 |
| 08.06.2026 | 24,28 | 26,13 | 24,28 | 25,64 | 5,64% | - |
| 05.06.2026 | 25,23 | 25,33 | 24,27 | 24,27 | -4,22% | 2.160,00 |
| 04.06.2026 | 24,67 | 25,64 | 23,93 | 25,34 | 2,05% | 24.012,00 |
| 03.06.2026 | 25,34 | 25,38 | 24,40 | 24,83 | -1,99% | - |
| 02.06.2026 | 24,11 | 25,34 | 24,07 | 25,34 | 4,80% | - |
| 01.06.2026 | 22,89 | 24,28 | 22,55 | 24,18 | 6,31% | - |
| 29.05.2026 | 22,52 | 22,97 | 22,11 | 22,74 | 1,00% | - |
| 28.05.2026 | 22,91 | 23,31 | 22,14 | 22,52 | -1,79% | - |
| 27.05.2026 | 23,24 | 23,45 | 22,70 | 22,93 | -1,27% | - |
| 26.05.2026 | 22,15 | 23,30 | 21,72 | 23,22 | 6,17% | - |
| 25.05.2026 | 22,38 | 22,39 | 21,51 | 21,87 | -0,86% | 6.000,00 |
| 22.05.2026 | 20,78 | 22,25 | 20,68 | 22,06 | 7,22% | - |
| 21.05.2026 | 20,18 | 20,64 | 20,02 | 20,58 | 1,83% | - |
| 20.05.2026 | 20,32 | 20,73 | 20,17 | 20,21 | -0,39% | - |
| 19.05.2026 | 20,61 | 20,74 | 20,07 | 20,29 | -2,78% | - |
| 18.05.2026 | 20,90 | 21,52 | 20,39 | 20,87 | -1,67% | - |
| 15.05.2026 | 20,92 | 21,61 | 20,69 | 21,22 | 0,90% | 9.840,00 |
| 14.05.2026 | 19,85 | 21,45 | 19,65 | 21,03 | 8,08% | - |
| 13.05.2026 | 19,50 | 19,67 | 19,09 | 19,46 | 0,20% | - |
| 12.05.2026 | 20,57 | 20,74 | 19,36 | 19,42 | -5,91% | - |
| 11.05.2026 | 20,43 | 20,80 | 20,27 | 20,64 | 1,20% | - |
| 08.05.2026 | 20,12 | 20,57 | 19,91 | 20,40 | 1,78% | - |
| 07.05.2026 | 20,04 | 20,20 | 19,60 | 20,04 | 0,54% | 1.450,00 |
| 06.05.2026 | 20,37 | 20,49 | 19,87 | 19,93 | -1,70% | - |
| 05.05.2026 | 19,61 | 20,33 | 19,41 | 20,28 | 3,84% | - |
| 04.05.2026 | 18,99 | 19,83 | 18,65 | 19,53 | 3,69% | 1.050,00 |
| 30.04.2026 | 18,68 | 18,93 | 18,09 | 18,83 | 0,59% | - |
| 29.04.2026 | 14,71 | 18,89 | 14,62 | 18,72 | 28,62% | 33.300,00 |
| 28.04.2026 | 14,87 | 14,89 | 14,27 | 14,56 | -2,27% | - |
| 27.04.2026 | 15,02 | 15,17 | 14,77 | 14,89 | -0,77% | - |
| 24.04.2026 | 14,56 | 15,04 | 14,43 | 15,01 | 3,73% | 11.000,00 |
| 23.04.2026 | 14,97 | 15,11 | 14,03 | 14,47 | -3,85% | - |
| 22.04.2026 | 16,00 | 16,14 | 14,55 | 15,05 | -5,55% | 9.800,00 |
| 21.04.2026 | 15,57 | 16,71 | 15,22 | 15,93 | 2,67% | - |
| 20.04.2026 | 15,21 | 15,53 | 14,86 | 15,52 | 2,13% | 10.560,00 |
| 17.04.2026 | 14,92 | 15,39 | 14,82 | 15,20 | 2,20% | - |
| 16.04.2026 | 14,75 | 14,89 | 14,69 | 14,87 | 1,14% | - |
| 15.04.2026 | 14,87 | 14,96 | 14,51 | 14,70 | -1,21% | - |
| 14.04.2026 | 15,02 | 15,14 | 14,83 | 14,88 | -0,73% | - |
| 13.04.2026 | 14,74 | 15,16 | 14,65 | 14,99 | 1,73% | - |
| 10.04.2026 | 15,12 | 15,35 | 14,65 | 14,74 | -1,60% | - |
| 09.04.2026 | 14,13 | 15,12 | 13,94 | 14,98 | 5,88% | - |
| 08.04.2026 | 14,06 | 14,31 | 13,85 | 14,14 | 3,59% | - |
| 07.04.2026 | 13,40 | 13,70 | 13,28 | 13,65 | 2,46% | - |
| 02.04.2026 | 12,94 | 13,37 | 12,92 | 13,33 | 1,50% | - |
| 01.04.2026 | 13,10 | 13,30 | 13,05 | 13,13 | 0,60% | - |
| 31.03.2026 | 13,15 | 13,30 | 12,94 | 13,05 | -0,19% | 11.656,00 |
| 30.03.2026 | 13,30 | 13,46 | 13,03 | 13,08 | -1,43% | - |
| 27.03.2026 | 13,47 | 13,58 | 13,08 | 13,27 | -1,15% | - |
| 26.03.2026 | 13,32 | 13,57 | 13,20 | 13,42 | 1,59% | - |
| 25.03.2026 | 13,08 | 13,38 | 13,06 | 13,21 | 1,13% | - |
| 24.03.2026 | 13,09 | 13,34 | 12,81 | 13,06 | -0,03% | - |
| 23.03.2026 | 12,60 | 13,21 | 12,53 | 13,07 | 2,85% | - |
| 20.03.2026 | 12,96 | 13,10 | 12,58 | 12,71 | -1,13% | - |
| 19.03.2026 | 13,01 | 13,25 | 12,85 | 12,85 | -1,52% | - |
| 18.03.2026 | 13,12 | 13,14 | 12,90 | 13,05 | 0,33% | - |
| 17.03.2026 | 12,86 | 13,08 | 12,78 | 13,01 | 1,14% | - |
| 16.03.2026 | 12,82 | 12,98 | 12,59 | 12,86 | 1,32% | - |
| 13.03.2026 | 12,37 | 12,87 | 12,34 | 12,69 | 2,44% | - |
| 12.03.2026 | 12,54 | 12,61 | 12,33 | 12,39 | -1,63% | - |
| 11.03.2026 | 12,28 | 12,69 | 12,22 | 12,59 | 2,47% | - |
| 10.03.2026 | 12,08 | 12,41 | 12,02 | 12,29 | 1,65% | - |
| 09.03.2026 | 11,90 | 12,14 | 11,70 | 12,09 | 0,31% | - |
| 06.03.2026 | 12,47 | 12,52 | 11,91 | 12,05 | -3,07% | - |
| 05.03.2026 | 12,43 | 12,69 | 12,31 | 12,44 | 0,28% | - |
| 04.03.2026 | 12,26 | 12,59 | 12,15 | 12,40 | 1,51% | - |
| 03.03.2026 | 12,10 | 12,29 | 11,87 | 12,22 | 0,16% | - |
| 02.03.2026 | 11,72 | 12,20 | 11,58 | 12,20 | 3,09% | - |
| 27.02.2026 | 11,88 | 11,94 | 11,52 | 11,83 | -0,21% | - |
| 26.02.2026 | 11,82 | 12,01 | 11,82 | 11,86 | 0,04% | - |
| 25.02.2026 | 11,65 | 11,87 | 11,61 | 11,85 | 1,59% | - |
| 24.02.2026 | 11,74 | 11,99 | 11,67 | 11,67 | -0,26% | - |
| 23.02.2026 | 11,78 | 11,98 | 11,41 | 11,70 | -1,87% | - |
| 20.02.2026 | 11,98 | 12,34 | 11,86 | 11,92 | -0,08% | - |
| 19.02.2026 | 12,00 | 12,10 | 11,73 | 11,93 | -0,42% | - |
| 18.02.2026 | 12,01 | 12,24 | 11,93 | 11,98 | -0,04% | 2.516,00 |
| 17.02.2026 | 12,13 | 12,44 | 11,92 | 11,98 | -1,62% | - |
| 16.02.2026 | 12,20 | 12,23 | 12,16 | 12,18 | 0,08% | 666,00 |
| 13.02.2026 | 11,90 | 12,22 | 11,87 | 12,17 | 2,44% | 3.900,00 |
| 12.02.2026 | 12,64 | 12,65 | 11,78 | 11,88 | -5,85% | - |
| 11.02.2026 | 12,99 | 13,23 | 12,48 | 12,62 | -2,90% | 5.600,00 |
| 10.02.2026 | 12,95 | 13,28 | 12,89 | 13,00 | 0,31% | - |
| 09.02.2026 | 12,87 | 13,01 | 12,64 | 12,96 | 0,47% | - |
| 06.02.2026 | 12,72 | 13,03 | 12,61 | 12,90 | 1,54% | - |
| 05.02.2026 | 12,76 | 12,87 | 12,46 | 12,70 | 0,00% | - |
| 04.02.2026 | 12,59 | 12,98 | 12,33 | 12,70 | 1,52% | - |
| 03.02.2026 | 12,59 | 12,74 | 12,34 | 12,51 | -0,26% | - |
| 02.02.2026 | 12,10 | 12,82 | 12,06 | 12,54 | 1,87% | - |
| 30.01.2026 | 11,95 | 12,65 | 11,89 | 12,31 | 2,50% | - |
| 29.01.2026 | 12,58 | 12,67 | 11,70 | 12,01 | -4,43% | - |
| 28.01.2026 | 12,43 | 13,58 | 12,08 | 12,57 | 2,99% | - |
| 27.01.2026 | 12,88 | 12,91 | 12,16 | 12,21 | -4,54% | - |