20,530€
5,50%
Echtzeit-Aktienkurs Extreme Networks
Bid:
Ask:
Aktienkurse zur Extreme Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 19,60 | 20,87 | 19,55 | 20,52 | 5,23% | - |
| 01.10.2026 | 19,21 | 19,63 | 18,90 | 19,50 | 3,56% | - |
| 30.09.2026 | 18,57 | 19,15 | 18,47 | 18,83 | 1,46% | - |
| 29.09.2026 | 18,41 | 18,75 | 18,35 | 18,56 | 0,41% | - |
| 28.09.2026 | 18,77 | 18,86 | 18,38 | 18,48 | -2,16% | - |
| 25.09.2026 | 19,09 | 19,25 | 18,89 | 18,89 | -0,67% | - |
| 24.09.2026 | 19,26 | 19,29 | 18,91 | 19,02 | -1,76% | - |
| 23.09.2026 | 19,25 | 19,38 | 19,00 | 19,36 | 0,21% | - |
| 22.09.2026 | 19,83 | 19,99 | 19,10 | 19,32 | -2,59% | - |
| 21.09.2026 | 19,56 | 19,87 | 19,32 | 19,83 | 2,09% | - |
| 18.09.2026 | 19,51 | 19,78 | 19,12 | 19,42 | -0,12% | - |
| 17.09.2026 | 19,18 | 19,95 | 19,17 | 19,45 | 2,01% | - |
| 16.09.2026 | 19,15 | 19,42 | 18,87 | 19,06 | -0,18% | 3.825,00 |
| 15.09.2026 | 18,71 | 19,15 | 18,61 | 19,10 | 2,00% | - |
| 14.09.2026 | 18,96 | 19,17 | 18,39 | 18,72 | -2,23% | - |
| 11.09.2026 | 18,30 | 19,39 | 18,29 | 19,15 | 5,10% | - |
| 10.09.2026 | 18,46 | 18,58 | 18,21 | 18,22 | -1,25% | - |
| 09.09.2026 | 18,67 | 18,95 | 18,37 | 18,45 | -1,01% | - |
| 08.09.2026 | 18,70 | 18,85 | 18,40 | 18,64 | -0,22% | - |
| 07.09.2026 | 18,72 | 18,75 | 18,65 | 18,68 | -0,03% | 24,00 |
| 04.09.2026 | 18,88 | 19,03 | 18,44 | 18,69 | -0,71% | - |
| 03.09.2026 | 18,98 | 19,18 | 18,70 | 18,82 | -0,95% | - |
| 02.09.2026 | 18,95 | 19,03 | 18,69 | 19,00 | 1,17% | 195,00 |
| 01.09.2026 | 19,41 | 19,42 | 18,50 | 18,78 | -2,97% | 32.674,00 |
| 31.08.2026 | 19,27 | 19,68 | 19,14 | 19,35 | -0,68% | - |
| 28.08.2026 | 19,88 | 19,96 | 19,26 | 19,49 | -2,35% | - |
| 27.08.2026 | 19,70 | 20,02 | 19,50 | 19,95 | 1,89% | - |
| 26.08.2026 | 19,38 | 19,79 | 19,32 | 19,58 | 1,08% | - |
| 25.08.2026 | 19,31 | 19,74 | 19,22 | 19,37 | 0,99% | - |
| 24.08.2026 | 19,58 | 19,64 | 19,07 | 19,18 | -2,70% | - |
| 21.08.2026 | 19,07 | 19,72 | 18,89 | 19,72 | 3,17% | 3.625,00 |
| 20.08.2026 | 19,58 | 19,63 | 19,09 | 19,11 | -2,00% | 1.560,00 |
| 19.08.2026 | 20,40 | 20,70 | 19,50 | 19,50 | -4,90% | - |
| 18.08.2026 | 20,82 | 20,90 | 20,20 | 20,51 | -2,26% | 7.666,00 |
| 17.08.2026 | 21,17 | 21,37 | 20,72 | 20,98 | -0,57% | - |
| 14.08.2026 | 20,85 | 21,68 | 20,81 | 21,10 | 1,15% | - |
| 13.08.2026 | 21,20 | 21,77 | 20,81 | 20,86 | -1,04% | - |
| 12.08.2026 | 20,77 | 21,51 | 20,74 | 21,08 | 2,88% | 1.900,00 |
| 11.08.2026 | 20,43 | 21,04 | 20,37 | 20,49 | 0,47% | 4.480,00 |
| 10.08.2026 | 21,02 | 21,17 | 20,36 | 20,40 | -1,64% | 12.600,00 |
| 07.08.2026 | 21,25 | 21,54 | 20,68 | 20,74 | -1,80% | - |
| 06.08.2026 | 22,70 | 22,92 | 20,96 | 21,12 | -6,80% | 20.304,00 |
| 05.08.2026 | 27,93 | 28,19 | 22,48 | 22,66 | -19,23% | 2.300,00 |
| 04.08.2026 | 26,21 | 28,10 | 26,14 | 28,05 | 7,72% | - |
| 03.08.2026 | 26,56 | 26,71 | 25,62 | 26,04 | -0,34% | 6.312,00 |
| 31.07.2026 | 26,26 | 26,67 | 25,89 | 26,13 | 0,99% | - |
| 30.07.2026 | 25,58 | 26,52 | 25,53 | 25,88 | 1,89% | 860,00 |
| 29.07.2026 | 26,19 | 26,52 | 25,27 | 25,40 | -3,40% | 1.250,00 |
| 28.07.2026 | 26,07 | 26,41 | 25,01 | 26,29 | -0,21% | - |
| 27.07.2026 | 26,25 | 26,52 | 25,60 | 26,35 | 1,50% | - |
| 24.07.2026 | 26,04 | 26,27 | 25,50 | 25,96 | -0,71% | - |
| 23.07.2026 | 26,41 | 26,69 | 25,61 | 26,14 | -1,54% | - |
| 22.07.2026 | 26,56 | 26,95 | 26,26 | 26,55 | -0,45% | - |
| 21.07.2026 | 26,82 | 27,17 | 26,49 | 26,67 | 0,58% | - |
| 20.07.2026 | 26,56 | 27,03 | 26,18 | 26,52 | -0,04% | 2.220,00 |
| 17.07.2026 | 25,62 | 26,84 | 25,05 | 26,53 | 2,18% | - |
| 16.07.2026 | 26,58 | 26,64 | 25,45 | 25,96 | -2,31% | 2.310,00 |
| 15.07.2026 | 29,11 | 29,19 | 26,05 | 26,58 | -7,98% | - |
| 14.07.2026 | 29,01 | 29,33 | 28,41 | 28,88 | -0,02% | - |
| 13.07.2026 | 29,14 | 29,47 | 28,03 | 28,89 | -2,03% | 3.300,00 |
| 10.07.2026 | 28,64 | 29,50 | 28,44 | 29,49 | 2,70% | - |
| 09.07.2026 | 27,39 | 28,86 | 27,31 | 28,71 | 6,06% | - |
| 08.07.2026 | 26,26 | 27,34 | 25,89 | 27,07 | 2,93% | - |
| 07.07.2026 | 27,17 | 27,29 | 26,07 | 26,30 | -3,94% | - |
| 06.07.2026 | 26,30 | 27,58 | 25,85 | 27,38 | 4,13% | 3.536,00 |
| 03.07.2026 | 26,29 | 26,37 | 26,19 | 26,30 | 0,82% | - |
| 02.07.2026 | 27,58 | 27,70 | 25,75 | 26,08 | -5,68% | - |
| 01.07.2026 | 28,31 | 28,42 | 27,58 | 27,65 | -2,25% | - |
| 30.06.2026 | 28,20 | 28,94 | 27,93 | 28,29 | 1,27% | - |
| 29.06.2026 | 27,82 | 28,38 | 26,79 | 27,93 | 0,02% | 27.920,00 |
| 26.06.2026 | 26,85 | 28,15 | 26,07 | 27,93 | 2,61% | - |
| 25.06.2026 | 27,75 | 27,94 | 26,80 | 27,22 | -0,09% | 173.350,00 |
| 24.06.2026 | 27,73 | 28,31 | 27,09 | 27,24 | -1,52% | - |
| 23.06.2026 | 27,57 | 27,94 | 26,93 | 27,66 | -0,82% | - |
| 22.06.2026 | 27,34 | 28,25 | 27,25 | 27,89 | 2,24% | - |
| 19.06.2026 | 27,26 | 27,38 | 27,25 | 27,28 | -0,07% | - |
| 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% | - |