17,460$
-0,32%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 17,39 | 17,61 | 17,03 | 17,42 | -0,51% | 1.563.666,00 |
| 06.11.2025 | 17,54 | 17,79 | 17,39 | 17,51 | -0,79% | 1.538.601,00 |
| 05.11.2025 | 17,79 | 18,03 | 17,49 | 17,65 | -0,84% | 1.559.309,00 |
| 04.11.2025 | 18,42 | 18,42 | 17,58 | 17,80 | -5,22% | 1.558.443,00 |
| 03.11.2025 | 19,02 | 19,14 | 18,64 | 18,78 | -1,26% | 2.123.588,00 |
| 31.10.2025 | 18,87 | 19,59 | 18,86 | 19,02 | 2,67% | 3.382.294,00 |
| 30.10.2025 | 18,49 | 19,90 | 18,34 | 18,53 | 2,86% | 4.543.990,00 |
| 29.10.2025 | 19,00 | 19,57 | 16,54 | 18,01 | -15,33% | 5.015.904,00 |
| 28.10.2025 | 20,78 | 21,65 | 20,68 | 21,27 | 2,56% | 2.356.953,00 |
| 27.10.2025 | 21,15 | 21,27 | 20,68 | 20,74 | -0,72% | 1.736.353,00 |
| 24.10.2025 | 21,21 | 21,32 | 20,88 | 20,89 | -1,45% | 681.001,00 |
| 23.10.2025 | 20,71 | 21,22 | 20,67 | 21,20 | 3,40% | 911.815,00 |
| 22.10.2025 | 20,70 | 20,73 | 20,14 | 20,50 | -0,87% | 878.354,00 |
| 21.10.2025 | 20,39 | 20,83 | 20,33 | 20,68 | 1,12% | 848.072,00 |
| 20.10.2025 | 20,31 | 20,73 | 20,23 | 20,45 | 1,85% | 1.336.123,00 |
| 17.10.2025 | 20,68 | 20,68 | 19,88 | 20,08 | -3,56% | - |
| 16.10.2025 | 20,68 | 20,97 | 20,51 | 20,82 | 1,71% | 1.431.060,00 |
| 15.10.2025 | 20,13 | 20,65 | 20,13 | 20,47 | 2,76% | 1.392.269,00 |
| 14.10.2025 | 19,49 | 20,00 | 19,32 | 19,92 | -0,10% | 935.308,00 |
| 13.10.2025 | 19,95 | 20,23 | 19,59 | 19,94 | 2,36% | 1.334.826,00 |
| 10.10.2025 | 21,00 | 21,11 | 19,44 | 19,48 | -6,88% | 2.026.628,00 |
| 09.10.2025 | 20,54 | 21,16 | 20,44 | 20,92 | 1,75% | 1.790.346,00 |
| 08.10.2025 | 20,10 | 20,77 | 19,99 | 20,56 | 2,54% | 1.363.326,00 |
| 07.10.2025 | 20,35 | 20,53 | 19,92 | 20,05 | -0,59% | 1.325.047,00 |
| 06.10.2025 | 20,42 | 20,50 | 19,95 | 20,17 | -0,59% | 1.494.517,00 |
| 03.10.2025 | 20,53 | 20,82 | 20,22 | 20,29 | -0,73% | 1.407.391,00 |
| 02.10.2025 | 21,06 | 21,13 | 20,18 | 20,44 | -2,11% | 1.621.694,00 |
| 01.10.2025 | 20,46 | 21,26 | 20,46 | 20,88 | 1,11% | 1.781.721,00 |
| 30.09.2025 | 20,47 | 20,74 | 20,26 | 20,65 | 1,23% | 1.518.868,00 |
| 29.09.2025 | 20,52 | 20,52 | 20,10 | 20,40 | 0,25% | 2.368.252,00 |
| 26.09.2025 | 20,90 | 20,95 | 20,22 | 20,35 | -2,68% | 5.001.780,00 |
| 25.09.2025 | 21,21 | 21,32 | 20,72 | 20,91 | -2,52% | 5.014.508,00 |
| 24.09.2025 | 21,79 | 22,04 | 21,20 | 21,45 | -1,88% | 2.307.281,00 |
| 23.09.2025 | 22,29 | 22,45 | 21,82 | 21,86 | -1,62% | 1.423.589,00 |
| 22.09.2025 | 22,27 | 22,53 | 22,04 | 22,22 | -0,36% | 1.014.160,00 |
| 19.09.2025 | 22,53 | 22,78 | 22,22 | 22,30 | -1,68% | 2.338.778,00 |
| 18.09.2025 | 22,60 | 22,75 | 22,40 | 22,68 | 1,89% | 930.212,00 |
| 17.09.2025 | 22,50 | 22,59 | 22,05 | 22,26 | -1,20% | 1.005.959,00 |
| 16.09.2025 | 22,26 | 22,54 | 22,12 | 22,53 | 1,03% | 1.074.532,00 |
| 15.09.2025 | 22,44 | 22,70 | 22,30 | 22,30 | -0,09% | 1.461.886,00 |
| 12.09.2025 | 22,62 | 22,63 | 22,10 | 22,32 | -2,32% | 1.247.001,00 |
| 11.09.2025 | 22,48 | 22,89 | 22,31 | 22,85 | 2,19% | 949.365,00 |
| 10.09.2025 | 22,26 | 22,37 | 22,04 | 22,36 | 1,27% | 753.314,00 |
| 09.09.2025 | 21,61 | 22,09 | 21,50 | 22,08 | 1,96% | 885.718,00 |
| 08.09.2025 | 21,80 | 21,85 | 21,51 | 21,66 | -0,21% | 1.089.499,00 |
| 05.09.2025 | 22,62 | 22,63 | 21,51 | 21,70 | -3,34% | 2.149.659,00 |
| 04.09.2025 | 21,74 | 22,47 | 21,70 | 22,45 | 3,31% | 1.435.513,00 |
| 03.09.2025 | 21,85 | 21,94 | 21,46 | 21,73 | 0,74% | 1.191.954,00 |
| 02.09.2025 | 20,69 | 21,66 | 20,59 | 21,57 | 0,89% | 2.150.030,00 |
| 29.08.2025 | 22,06 | 22,10 | 21,25 | 21,38 | -3,17% | 2.289.760,00 |
| 28.08.2025 | 21,52 | 22,09 | 21,52 | 22,08 | 2,65% | 1.424.994,00 |
| 27.08.2025 | 21,14 | 21,55 | 21,10 | 21,51 | 1,61% | 1.199.638,00 |
| 26.08.2025 | 20,69 | 21,19 | 20,62 | 21,17 | 2,32% | 2.668.436,00 |
| 25.08.2025 | 20,66 | 20,84 | 20,65 | 20,69 | 0,10% | 932.760,00 |
| 22.08.2025 | 20,03 | 20,70 | 20,00 | 20,67 | 3,56% | 1.022.801,00 |
| 21.08.2025 | 19,79 | 20,06 | 19,73 | 19,96 | 0,35% | 822.835,00 |
| 20.08.2025 | 19,96 | 19,96 | 19,43 | 19,89 | -0,50% | 1.002.958,00 |
| 19.08.2025 | 19,93 | 20,29 | 19,70 | 19,99 | 0,60% | 1.158.278,00 |
| 18.08.2025 | 19,64 | 20,08 | 19,50 | 19,87 | 0,76% | 1.364.041,00 |
| 15.08.2025 | 19,78 | 19,92 | 19,58 | 19,72 | -0,15% | 1.041.833,00 |
| 14.08.2025 | 20,28 | 20,38 | 19,33 | 19,75 | -4,17% | 1.588.791,00 |
| 13.08.2025 | 20,92 | 21,15 | 20,37 | 20,61 | -0,91% | 1.469.226,00 |
| 12.08.2025 | 20,12 | 20,87 | 20,05 | 20,80 | 3,59% | 1.391.740,00 |
| 11.08.2025 | 20,02 | 20,33 | 19,74 | 20,08 | 0,65% | 1.515.265,00 |
| 08.08.2025 | 20,19 | 20,45 | 19,67 | 19,95 | 0,05% | 1.698.461,00 |
| 07.08.2025 | 20,52 | 20,75 | 19,28 | 19,94 | -1,04% | 1.742.869,00 |
| 06.08.2025 | 20,50 | 21,35 | 18,83 | 20,15 | 14,04% | 4.427.177,00 |
| 05.08.2025 | 18,05 | 18,07 | 17,43 | 17,67 | -2,21% | 1.251.742,00 |
| 04.08.2025 | 17,48 | 18,22 | 17,37 | 18,07 | 4,63% | 1.174.359,00 |
| 01.08.2025 | 17,26 | 17,56 | 16,85 | 17,27 | -2,21% | 1.223.788,00 |
| 31.07.2025 | 17,93 | 18,12 | 17,53 | 17,66 | -1,29% | 864.214,00 |
| 30.07.2025 | 17,92 | 18,15 | 17,76 | 17,89 | -0,17% | 716.777,00 |
| 29.07.2025 | 18,19 | 18,43 | 17,92 | 17,92 | -0,06% | 878.042,00 |
| 28.07.2025 | 17,91 | 17,99 | 17,77 | 17,93 | 0,45% | 1.006.773,00 |
| 25.07.2025 | 17,78 | 17,93 | 17,60 | 17,85 | 0,79% | 733.354,00 |
| 24.07.2025 | 17,79 | 17,80 | 17,45 | 17,71 | -0,84% | 797.253,00 |
| 23.07.2025 | 17,92 | 18,50 | 17,81 | 17,86 | 0,73% | 1.336.076,00 |
| 22.07.2025 | 17,68 | 17,80 | 17,29 | 17,73 | 0,57% | 1.287.557,00 |
| 21.07.2025 | 17,53 | 17,75 | 17,38 | 17,63 | 0,63% | 798.932,00 |
| 18.07.2025 | 17,67 | 17,70 | 17,37 | 17,52 | 0,23% | 1.063.931,00 |
| 17.07.2025 | 17,04 | 17,49 | 17,00 | 17,48 | 2,52% | 983.003,00 |
| 16.07.2025 | 16,81 | 17,06 | 16,60 | 17,05 | 1,61% | 869.577,00 |
| 15.07.2025 | 17,19 | 17,25 | 16,75 | 16,78 | -1,70% | 1.128.363,00 |
| 14.07.2025 | 17,21 | 17,29 | 16,85 | 17,07 | -1,27% | 1.385.787,00 |
| 11.07.2025 | 17,49 | 17,59 | 17,25 | 17,29 | -2,21% | 768.704,00 |
| 10.07.2025 | 18,10 | 18,10 | 17,65 | 17,68 | -2,48% | 1.038.191,00 |
| 09.07.2025 | 18,41 | 18,45 | 17,88 | 18,13 | -1,20% | 1.378.372,00 |
| 08.07.2025 | 18,57 | 18,67 | 18,33 | 18,35 | -0,70% | 1.504.814,00 |
| 07.07.2025 | 18,50 | 18,75 | 18,33 | 18,48 | -1,18% | 1.327.614,00 |
| 03.07.2025 | 18,49 | 18,81 | 18,49 | 18,70 | 1,41% | 623.558,00 |
| 02.07.2025 | 18,36 | 18,58 | 18,13 | 18,44 | 0,00% | 887.389,00 |
| 01.07.2025 | 17,86 | 18,48 | 17,83 | 18,44 | 2,73% | 1.461.872,00 |
| 30.06.2025 | 17,93 | 18,18 | 17,87 | 17,95 | 1,01% | 1.271.740,00 |
| 27.06.2025 | 18,06 | 18,13 | 17,59 | 17,77 | -1,11% | 2.951.317,00 |
| 26.06.2025 | 17,84 | 18,14 | 17,78 | 17,97 | 1,01% | 968.720,00 |
| 25.06.2025 | 17,71 | 17,92 | 17,62 | 17,79 | 0,45% | 1.124.662,00 |
| 24.06.2025 | 17,47 | 17,80 | 17,29 | 17,71 | 2,97% | 2.094.481,00 |
| 23.06.2025 | 16,50 | 17,21 | 16,41 | 17,20 | 3,46% | 1.201.361,00 |
| 20.06.2025 | 16,72 | 16,81 | 16,45 | 16,63 | 0,21% | 1.125.406,00 |
| 18.06.2025 | 16,57 | 16,85 | 16,45 | 16,59 | 0,12% | 1.072.288,00 |