16,258$
-0,50%
Echtzeit-Aktienkurs Extreme Networks
Bid:
Ask:
Aktienkurse zur Extreme Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 16,26 | 16,35 | 16,19 | 16,22 | -0,73% | 838.545,00 |
| 15.05.2025 | 16,00 | 16,37 | 16,00 | 16,34 | 2,32% | 996.066,00 |
| 14.05.2025 | 16,11 | 16,17 | 15,92 | 15,97 | -0,56% | 2.796.651,00 |
| 13.05.2025 | 15,80 | 16,09 | 15,70 | 16,06 | 2,55% | 1.237.555,00 |
| 12.05.2025 | 15,47 | 15,82 | 15,21 | 15,66 | 5,81% | 1.869.547,00 |
| 09.05.2025 | 14,82 | 14,97 | 14,73 | 14,80 | -0,13% | 760.580,00 |
| 08.05.2025 | 14,76 | 15,03 | 14,64 | 14,82 | 1,86% | 1.241.006,00 |
| 07.05.2025 | 14,32 | 14,69 | 14,15 | 14,55 | 2,54% | 1.635.194,00 |
| 06.05.2025 | 13,78 | 14,25 | 13,78 | 14,19 | 1,28% | 1.466.518,00 |
| 05.05.2025 | 13,64 | 14,16 | 13,64 | 14,01 | 0,14% | 1.458.607,00 |
| 02.05.2025 | 13,83 | 14,08 | 13,80 | 13,99 | 1,30% | 1.529.893,00 |
| 01.05.2025 | 13,32 | 14,00 | 13,30 | 13,81 | 4,94% | 3.164.713,00 |
| 30.04.2025 | 14,02 | 14,10 | 12,96 | 13,16 | -1,20% | 4.172.800,00 |
| 29.04.2025 | 12,98 | 13,35 | 12,97 | 13,32 | 1,91% | 2.899.456,00 |
| 28.04.2025 | 12,45 | 13,09 | 12,45 | 13,07 | 4,64% | 1.544.767,00 |
| 25.04.2025 | 12,35 | 12,59 | 12,29 | 12,49 | 1,13% | 644.418,00 |
| 24.04.2025 | 11,78 | 12,40 | 11,78 | 12,35 | 4,66% | 864.498,00 |
| 23.04.2025 | 11,92 | 12,24 | 11,71 | 11,80 | 3,42% | 1.391.525,00 |
| 22.04.2025 | 11,28 | 11,51 | 11,19 | 11,41 | 2,70% | 1.101.497,00 |
| 21.04.2025 | 11,18 | 11,34 | 11,04 | 11,11 | -2,37% | 1.630.758,00 |
| 17.04.2025 | 11,58 | 11,75 | 11,36 | 11,38 | -1,47% | 1.114.959,00 |
| 16.04.2025 | 11,54 | 11,70 | 11,34 | 11,55 | -1,70% | 1.549.093,00 |
| 15.04.2025 | 11,83 | 12,01 | 11,62 | 11,75 | -0,84% | 1.261.775,00 |
| 14.04.2025 | 11,86 | 12,00 | 11,60 | 11,85 | 2,95% | 1.547.635,00 |
| 11.04.2025 | 11,35 | 11,58 | 11,09 | 11,51 | 0,52% | 685.652,00 |
| 10.04.2025 | 11,86 | 12,05 | 11,11 | 11,45 | -6,72% | 1.913.380,00 |
| 09.04.2025 | 10,68 | 12,53 | 10,61 | 12,28 | 13,13% | 2.260.552,00 |
| 08.04.2025 | 11,54 | 11,74 | 10,68 | 10,85 | -2,08% | 2.197.431,00 |
| 07.04.2025 | 10,22 | 11,68 | 10,10 | 11,08 | 0,45% | 1.719.632,00 |
| 04.04.2025 | 11,00 | 11,21 | 10,17 | 11,03 | -5,08% | 2.316.288,00 |
| 03.04.2025 | 12,29 | 12,74 | 11,60 | 11,62 | -13,41% | 2.100.130,00 |
| 02.04.2025 | 12,87 | 13,66 | 12,85 | 13,42 | 2,21% | 1.103.397,00 |
| 01.04.2025 | 13,15 | 13,36 | 12,89 | 13,13 | -0,76% | 1.313.122,00 |
| 31.03.2025 | 13,60 | 13,69 | 12,24 | 13,23 | -4,82% | 4.261.097,00 |
| 28.03.2025 | 14,65 | 14,73 | 13,89 | 13,90 | -5,31% | 1.099.178,00 |
| 27.03.2025 | 14,81 | 14,81 | 14,55 | 14,68 | -1,54% | 704.962,00 |
| 26.03.2025 | 15,17 | 15,27 | 14,71 | 14,91 | -1,91% | 685.738,00 |
| 25.03.2025 | 15,29 | 15,36 | 15,18 | 15,20 | -0,59% | 529.312,00 |
| 24.03.2025 | 15,21 | 15,40 | 15,11 | 15,29 | 2,69% | 897.696,00 |
| 21.03.2025 | 14,81 | 14,92 | 14,63 | 14,89 | -0,73% | 1.655.453,00 |
| 20.03.2025 | 14,95 | 15,20 | 14,92 | 15,00 | -0,86% | 763.649,00 |
| 19.03.2025 | 14,90 | 15,33 | 14,83 | 15,13 | 2,09% | 771.583,00 |
| 18.03.2025 | 14,69 | 14,84 | 14,60 | 14,82 | 0,14% | 793.720,00 |
| 17.03.2025 | 14,46 | 14,88 | 14,46 | 14,80 | 1,86% | 783.630,00 |
| 14.03.2025 | 14,27 | 14,59 | 14,25 | 14,53 | 2,47% | 681.241,00 |
| 13.03.2025 | 14,26 | 14,33 | 13,99 | 14,18 | -0,91% | 900.464,00 |
| 12.03.2025 | 14,67 | 14,67 | 14,14 | 14,31 | -0,42% | 1.067.713,00 |
| 11.03.2025 | 13,92 | 14,64 | 13,78 | 14,37 | 2,79% | 1.007.919,00 |
| 10.03.2025 | 14,57 | 14,57 | 13,76 | 13,98 | -5,86% | 1.515.734,00 |
| 07.03.2025 | 14,67 | 14,90 | 14,37 | 14,85 | 1,30% | 934.803,00 |
| 06.03.2025 | 14,94 | 14,94 | 14,46 | 14,66 | -3,30% | 1.050.108,00 |
| 05.03.2025 | 14,69 | 15,26 | 14,55 | 15,16 | 4,12% | 1.077.424,00 |
| 04.03.2025 | 14,56 | 14,81 | 14,15 | 14,56 | -1,42% | 2.273.417,00 |
| 03.03.2025 | 15,50 | 15,50 | 14,70 | 14,77 | -4,40% | 1.506.927,00 |
| 28.02.2025 | 15,40 | 15,47 | 14,96 | 15,45 | 0,16% | 1.100.787,00 |
| 27.02.2025 | 15,24 | 15,62 | 15,16 | 15,43 | 1,82% | 1.484.741,00 |
| 26.02.2025 | 15,30 | 15,57 | 15,10 | 15,15 | 0,00% | 827.607,00 |
| 25.02.2025 | 15,17 | 15,26 | 14,86 | 15,15 | 0,20% | 708.863,00 |
| 24.02.2025 | 15,24 | 15,24 | 14,92 | 15,12 | -0,66% | 892.134,00 |
| 21.02.2025 | 15,99 | 16,02 | 15,16 | 15,22 | -3,97% | 1.264.034,00 |
| 20.02.2025 | 16,02 | 16,08 | 15,79 | 15,85 | -1,49% | 993.046,00 |
| 19.02.2025 | 16,17 | 16,45 | 16,06 | 16,09 | -1,47% | 911.958,00 |
| 18.02.2025 | 16,63 | 17,65 | 16,30 | 16,33 | -2,99% | 1.713.491,00 |
| 17.02.2025 | 16,84 | 16,84 | 16,82 | 16,83 | 2,77% | - |
| 14.02.2025 | 16,01 | 16,54 | 15,96 | 16,38 | 2,82% | 1.247.982,00 |
| 13.02.2025 | 15,76 | 16,02 | 15,52 | 15,93 | 2,64% | 1.025.267,00 |
| 12.02.2025 | 15,21 | 15,60 | 15,21 | 15,52 | -0,39% | 1.274.294,00 |
| 11.02.2025 | 15,40 | 15,71 | 15,31 | 15,58 | 0,32% | 546.486,00 |
| 10.02.2025 | 15,50 | 15,73 | 15,40 | 15,53 | 0,91% | 568.693,00 |
| 07.02.2025 | 15,53 | 15,58 | 15,21 | 15,39 | -0,65% | 825.688,00 |
| 06.02.2025 | 15,88 | 15,91 | 15,36 | 15,49 | -1,90% | 1.131.134,00 |
| 05.02.2025 | 15,41 | 15,84 | 15,31 | 15,79 | 2,67% | 1.065.232,00 |
| 04.02.2025 | 15,15 | 15,51 | 15,12 | 15,38 | 1,05% | 1.192.304,00 |
| 03.02.2025 | 15,40 | 15,63 | 15,15 | 15,22 | -3,73% | 1.259.945,00 |
| 31.01.2025 | 15,76 | 15,89 | 15,60 | 15,81 | 1,35% | 1.307.520,00 |
| 30.01.2025 | 15,77 | 16,12 | 15,55 | 15,60 | -1,08% | 1.983.856,00 |
| 29.01.2025 | 17,41 | 17,41 | 15,36 | 15,77 | -2,95% | 2.866.763,00 |
| 28.01.2025 | 16,39 | 16,55 | 16,19 | 16,25 | 0,00% | 1.497.566,00 |
| 27.01.2025 | 16,68 | 16,79 | 16,09 | 16,25 | -4,41% | 1.443.454,00 |
| 24.01.2025 | 17,29 | 17,34 | 16,95 | 17,00 | -1,59% | 697.739,00 |
| 23.01.2025 | 17,24 | 17,38 | 17,00 | 17,28 | 0,03% | 665.297,00 |
| 22.01.2025 | 17,56 | 17,96 | 17,26 | 17,27 | -1,09% | 713.292,00 |
| 21.01.2025 | 17,46 | 17,72 | 17,33 | 17,46 | 0,81% | 1.079.880,00 |
| 17.01.2025 | 17,49 | 17,50 | 17,09 | 17,32 | 0,35% | 560.766,00 |
| 16.01.2025 | 17,51 | 17,63 | 17,22 | 17,26 | -1,32% | 771.889,00 |
| 15.01.2025 | 17,59 | 17,73 | 17,27 | 17,49 | 1,80% | 610.323,00 |
| 14.01.2025 | 16,88 | 17,28 | 16,86 | 17,18 | 2,26% | 692.659,00 |
| 13.01.2025 | 16,53 | 16,83 | 16,47 | 16,80 | -0,47% | 591.122,00 |
| 10.01.2025 | 17,02 | 17,45 | 16,80 | 16,88 | -3,49% | 1.138.332,00 |
| 08.01.2025 | 16,90 | 17,75 | 16,86 | 17,49 | 2,34% | 1.018.187,00 |
| 07.01.2025 | 16,91 | 17,27 | 16,71 | 17,09 | 1,48% | 715.608,00 |
| 06.01.2025 | 16,71 | 17,10 | 16,70 | 16,84 | 0,96% | 535.083,00 |
| 03.01.2025 | 16,66 | 16,77 | 16,47 | 16,68 | 0,42% | 426.414,00 |
| 02.01.2025 | 16,84 | 16,94 | 16,40 | 16,61 | -0,78% | 606.109,00 |
| 31.12.2024 | 16,94 | 16,96 | 16,55 | 16,74 | -0,36% | 514.116,00 |
| 30.12.2024 | 16,81 | 17,01 | 16,63 | 16,80 | -1,70% | 776.296,00 |
| 27.12.2024 | 17,39 | 17,49 | 16,95 | 17,09 | -2,95% | 599.234,00 |
| 26.12.2024 | 17,69 | 17,77 | 17,53 | 17,61 | -1,18% | 538.040,00 |
| 24.12.2024 | 17,59 | 17,85 | 17,54 | 17,82 | 1,02% | 181.556,00 |
| 23.12.2024 | 17,68 | 17,89 | 17,61 | 17,64 | -0,56% | 430.011,00 |