17,433$
-3,79%
Echtzeit-Aktienkurs Extreme Networks
Bid:
Ask:
Aktienkurse zur Extreme Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 18,90 | 19,24 | 17,29 | 17,40 | -3,97% | 1.460.574,00 |
| 17.12.2024 | 18,36 | 18,62 | 17,95 | 18,12 | -2,16% | 930.188,00 |
| 16.12.2024 | 18,07 | 18,67 | 18,07 | 18,52 | 1,93% | 723.026,00 |
| 13.12.2024 | 18,26 | 18,40 | 17,87 | 18,17 | -0,06% | 591.080,00 |
| 12.12.2024 | 17,80 | 18,22 | 17,58 | 18,18 | 2,25% | 839.109,00 |
| 11.12.2024 | 17,60 | 18,00 | 17,33 | 17,78 | 1,37% | 691.999,00 |
| 10.12.2024 | 17,56 | 17,68 | 17,38 | 17,54 | -0,23% | 998.682,00 |
| 09.12.2024 | 17,60 | 17,95 | 17,55 | 17,58 | 0,51% | 861.328,00 |
| 06.12.2024 | 17,71 | 17,99 | 17,47 | 17,49 | -1,24% | 729.346,00 |
| 05.12.2024 | 18,03 | 18,32 | 17,69 | 17,71 | -1,67% | 813.785,00 |
| 04.12.2024 | 17,45 | 18,19 | 17,33 | 18,01 | 4,28% | 1.362.796,00 |
| 03.12.2024 | 17,55 | 17,66 | 17,18 | 17,27 | -1,37% | 1.039.435,00 |
| 02.12.2024 | 16,65 | 17,57 | 16,44 | 17,51 | 5,48% | 1.503.304,00 |
| 29.11.2024 | 16,58 | 16,75 | 16,48 | 16,60 | 1,10% | 444.667,00 |
| 27.11.2024 | 16,96 | 17,15 | 16,27 | 16,42 | -3,07% | 997.661,00 |
| 26.11.2024 | 16,36 | 16,95 | 16,22 | 16,94 | 2,73% | 1.138.356,00 |
| 25.11.2024 | 16,16 | 16,99 | 16,16 | 16,49 | 2,87% | 1.583.660,00 |
| 22.11.2024 | 15,76 | 16,29 | 15,76 | 16,03 | 2,36% | 1.299.840,00 |
| 21.11.2024 | 15,50 | 15,73 | 15,33 | 15,66 | 1,49% | 952.456,00 |
| 20.11.2024 | 15,38 | 15,49 | 15,11 | 15,43 | 0,06% | 787.468,00 |
| 19.11.2024 | 15,11 | 15,53 | 15,08 | 15,42 | 0,59% | 629.547,00 |
| 18.11.2024 | 15,60 | 15,76 | 15,24 | 15,33 | -1,79% | 616.252,00 |
| 15.11.2024 | 16,13 | 16,14 | 15,56 | 15,61 | -3,04% | 814.978,00 |
| 14.11.2024 | 16,67 | 16,75 | 16,08 | 16,10 | -3,30% | 935.586,00 |
| 13.11.2024 | 16,59 | 16,94 | 16,54 | 16,65 | 0,36% | 811.094,00 |
| 12.11.2024 | 16,72 | 17,23 | 16,30 | 16,59 | -1,78% | 1.129.798,00 |
| 11.11.2024 | 16,82 | 16,94 | 16,54 | 16,89 | 0,78% | 1.189.552,00 |
| 08.11.2024 | 16,77 | 17,02 | 16,51 | 16,76 | -0,53% | 1.616.802,00 |
| 07.11.2024 | 16,45 | 16,99 | 16,23 | 16,85 | 2,43% | 1.704.474,00 |
| 06.11.2024 | 16,00 | 16,59 | 15,91 | 16,45 | 7,52% | 3.128.817,00 |
| 05.11.2024 | 15,07 | 15,34 | 14,97 | 15,30 | 0,66% | 906.426,00 |
| 04.11.2024 | 15,00 | 15,60 | 15,00 | 15,20 | 0,73% | 1.599.712,00 |
| 01.11.2024 | 15,02 | 15,20 | 14,80 | 15,09 | 1,07% | 1.441.937,00 |
| 31.10.2024 | 16,24 | 16,24 | 14,71 | 14,93 | -6,22% | 2.197.497,00 |
| 30.10.2024 | 16,50 | 17,00 | 15,87 | 15,92 | 11,95% | 4.613.202,00 |
| 29.10.2024 | 14,21 | 14,38 | 14,14 | 14,22 | -0,21% | 1.471.375,00 |
| 28.10.2024 | 14,49 | 14,61 | 14,21 | 14,25 | -0,70% | 1.095.392,00 |
| 25.10.2024 | 14,55 | 14,64 | 14,32 | 14,35 | -0,62% | 713.306,00 |
| 24.10.2024 | 14,84 | 14,84 | 14,33 | 14,44 | -1,84% | 721.053,00 |
| 23.10.2024 | 14,61 | 14,84 | 14,51 | 14,71 | 0,62% | 609.995,00 |
| 22.10.2024 | 14,73 | 14,73 | 14,51 | 14,62 | -1,28% | 517.343,00 |
| 21.10.2024 | 15,03 | 15,19 | 14,79 | 14,81 | -1,66% | 653.965,00 |
| 18.10.2024 | 15,19 | 15,23 | 15,00 | 15,06 | -0,59% | 835.234,00 |
| 17.10.2024 | 15,05 | 15,23 | 14,99 | 15,15 | 1,20% | 492.297,00 |
| 16.10.2024 | 15,09 | 15,18 | 14,92 | 14,97 | 0,07% | 877.007,00 |
| 15.10.2024 | 14,92 | 15,13 | 14,72 | 14,96 | 0,23% | 1.310.815,00 |
| 14.10.2024 | 15,32 | 15,35 | 14,79 | 14,93 | -2,77% | 743.323,00 |
| 11.10.2024 | 15,39 | 15,57 | 15,29 | 15,35 | -0,07% | 665.747,00 |
| 10.10.2024 | 15,29 | 15,44 | 15,15 | 15,36 | -0,58% | 1.012.826,00 |
| 09.10.2024 | 14,95 | 15,67 | 14,92 | 15,45 | 3,83% | 1.171.370,00 |
| 08.10.2024 | 14,87 | 15,07 | 14,80 | 14,88 | 0,27% | 638.818,00 |
| 07.10.2024 | 14,85 | 14,85 | 14,56 | 14,84 | -0,67% | 647.331,00 |
| 04.10.2024 | 15,05 | 15,13 | 14,83 | 14,94 | 0,61% | 676.241,00 |
| 03.10.2024 | 14,95 | 15,16 | 14,79 | 14,85 | -1,72% | 703.663,00 |
| 02.10.2024 | 14,68 | 15,16 | 14,60 | 15,11 | 2,30% | 885.925,00 |
| 01.10.2024 | 15,07 | 15,09 | 14,58 | 14,77 | -1,73% | 786.322,00 |
| 30.09.2024 | 14,95 | 15,16 | 14,91 | 15,03 | -0,46% | 860.700,00 |
| 27.09.2024 | 15,24 | 15,41 | 15,07 | 15,10 | 0,07% | 855.675,00 |
| 26.09.2024 | 15,26 | 15,30 | 15,06 | 15,09 | 0,73% | 781.701,00 |
| 25.09.2024 | 14,96 | 15,19 | 14,96 | 14,98 | 0,13% | 896.728,00 |
| 24.09.2024 | 15,05 | 15,15 | 14,80 | 14,96 | -0,13% | 807.972,00 |
| 23.09.2024 | 15,44 | 15,46 | 14,80 | 14,98 | -2,22% | 944.531,00 |
| 20.09.2024 | 15,43 | 15,73 | 15,30 | 15,32 | -1,67% | 2.957.468,00 |
| 19.09.2024 | 15,53 | 15,92 | 15,30 | 15,58 | 3,94% | 1.218.333,00 |
| 18.09.2024 | 15,15 | 15,53 | 14,96 | 14,99 | -1,32% | 1.176.176,00 |
| 17.09.2024 | 14,97 | 15,51 | 14,88 | 15,19 | 2,57% | 1.244.259,00 |
| 16.09.2024 | 14,83 | 14,94 | 14,61 | 14,81 | -0,27% | 1.066.637,00 |
| 13.09.2024 | 14,92 | 15,06 | 14,63 | 14,85 | 0,85% | 1.416.128,00 |
| 12.09.2024 | 13,85 | 15,14 | 13,61 | 14,73 | 6,39% | 2.032.099,00 |
| 11.09.2024 | 13,31 | 13,88 | 13,02 | 13,84 | 3,59% | 1.885.020,00 |
| 10.09.2024 | 13,61 | 13,67 | 13,36 | 13,36 | -1,84% | 924.020,00 |
| 09.09.2024 | 13,66 | 13,74 | 13,33 | 13,61 | -0,66% | 1.104.435,00 |
| 06.09.2024 | 14,11 | 14,31 | 13,68 | 13,70 | -3,62% | 900.216,00 |
| 05.09.2024 | 14,34 | 14,57 | 14,16 | 14,22 | -1,49% | 661.430,00 |
| 04.09.2024 | 14,75 | 14,75 | 14,39 | 14,43 | -1,90% | 1.473.537,00 |
| 03.09.2024 | 15,43 | 15,74 | 14,66 | 14,71 | -6,60% | 1.452.735,00 |
| 30.08.2024 | 15,86 | 16,06 | 15,67 | 15,75 | -0,25% | 1.580.760,00 |
| 29.08.2024 | 15,36 | 15,94 | 15,28 | 15,79 | 3,95% | 1.195.770,00 |
| 28.08.2024 | 15,14 | 15,64 | 15,00 | 15,19 | 0,33% | 1.085.817,00 |
| 27.08.2024 | 14,97 | 15,18 | 14,79 | 15,14 | 0,66% | 1.011.270,00 |
| 26.08.2024 | 15,03 | 15,14 | 14,81 | 15,04 | 0,20% | 998.258,00 |
| 23.08.2024 | 14,92 | 15,03 | 14,69 | 15,01 | 0,87% | 1.167.969,00 |
| 22.08.2024 | 14,99 | 15,13 | 14,77 | 14,88 | -0,73% | 1.680.039,00 |
| 21.08.2024 | 15,00 | 15,06 | 14,83 | 14,99 | -0,27% | 1.257.515,00 |
| 20.08.2024 | 14,62 | 15,21 | 14,62 | 15,03 | 2,38% | 1.156.071,00 |
| 19.08.2024 | 14,48 | 14,84 | 14,48 | 14,68 | 1,10% | 1.235.628,00 |
| 16.08.2024 | 14,70 | 14,94 | 14,43 | 14,52 | -2,29% | 1.786.849,00 |
| 15.08.2024 | 14,71 | 15,09 | 14,70 | 14,86 | 2,84% | 1.619.629,00 |
| 14.08.2024 | 14,00 | 14,48 | 13,90 | 14,45 | 3,88% | 1.444.328,00 |
| 13.08.2024 | 13,38 | 13,93 | 13,38 | 13,91 | 4,59% | 1.802.761,00 |
| 12.08.2024 | 13,60 | 13,78 | 13,28 | 13,30 | -1,34% | 1.636.625,00 |
| 09.08.2024 | 13,36 | 13,57 | 13,21 | 13,48 | 0,48% | 1.143.422,00 |
| 08.08.2024 | 13,24 | 13,61 | 13,15 | 13,42 | 6,05% | 1.822.374,00 |
| 07.08.2024 | 14,11 | 14,30 | 12,40 | 12,65 | -2,32% | 3.128.818,00 |
| 06.08.2024 | 12,60 | 13,00 | 12,49 | 12,95 | 2,53% | 2.406.413,00 |
| 05.08.2024 | 12,40 | 12,64 | 12,24 | 12,63 | -3,37% | 2.701.074,00 |
| 02.08.2024 | 13,06 | 13,24 | 12,81 | 13,07 | -3,54% | 1.985.584,00 |
| 01.08.2024 | 14,34 | 14,40 | 13,44 | 13,55 | -5,24% | 1.381.035,00 |
| 31.07.2024 | 14,25 | 14,45 | 14,14 | 14,30 | 0,42% | 1.550.623,00 |
| 30.07.2024 | 14,14 | 14,46 | 14,05 | 14,24 | 2,01% | 900.107,00 |