14,171$
0,97%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,71 | 14,10 | 13,54 | 14,04 | 0,32% | 395,00 |
| 06.03.2026 | 14,06 | 14,28 | 13,71 | 13,99 | -3,12% | 395,00 |
| 05.03.2026 | 14,39 | 14,72 | 14,26 | 14,44 | 0,00% | 395,00 |
| 04.03.2026 | 14,27 | 14,66 | 14,12 | 14,44 | 1,76% | 1.781.906,00 |
| 03.03.2026 | 13,92 | 14,27 | 13,70 | 14,19 | -0,42% | 1.114.413,00 |
| 02.03.2026 | 13,76 | 14,26 | 13,52 | 14,25 | 1,93% | 1.663.010,00 |
| 27.02.2026 | 13,77 | 14,12 | 13,60 | 13,98 | -0,50% | 1.647.423,00 |
| 26.02.2026 | 14,00 | 14,19 | 13,83 | 14,05 | 0,36% | 1.104.889,00 |
| 25.02.2026 | 13,80 | 14,01 | 13,70 | 14,00 | 1,89% | 1.345.484,00 |
| 24.02.2026 | 13,86 | 14,12 | 13,73 | 13,74 | -0,29% | 1.016.434,00 |
| 23.02.2026 | 14,00 | 14,04 | 13,48 | 13,78 | -1,92% | 2.174.197,00 |
| 20.02.2026 | 14,05 | 14,55 | 13,96 | 14,05 | 0,07% | 1.323.593,00 |
| 19.02.2026 | 14,07 | 14,21 | 13,80 | 14,04 | -0,57% | 3.576.743,00 |
| 18.02.2026 | 14,19 | 14,46 | 14,08 | 14,12 | -0,56% | 1.516.857,00 |
| 17.02.2026 | 14,41 | 14,72 | 14,12 | 14,20 | -1,80% | 1.745.645,00 |
| 13.02.2026 | 14,32 | 14,51 | 14,10 | 14,46 | 2,26% | 1.788.772,00 |
| 12.02.2026 | 14,79 | 14,99 | 13,98 | 14,14 | -5,48% | 2.802.200,00 |
| 11.02.2026 | 15,58 | 15,65 | 14,82 | 14,96 | -3,17% | 2.244.608,00 |
| 10.02.2026 | 15,62 | 15,80 | 15,40 | 15,45 | 0,06% | 1.259.900,00 |
| 09.02.2026 | 15,20 | 15,51 | 15,07 | 15,44 | 1,31% | 1.272.489,00 |
| 06.02.2026 | 15,27 | 15,42 | 14,86 | 15,24 | 1,20% | 1.447.081,00 |
| 05.02.2026 | 14,88 | 15,20 | 14,70 | 15,06 | 0,40% | 1.702.226,00 |
| 04.02.2026 | 14,98 | 15,34 | 14,54 | 15,00 | 0,74% | 2.182.056,00 |
| 03.02.2026 | 14,78 | 15,03 | 14,59 | 14,89 | 0,68% | 2.300.191,00 |
| 02.02.2026 | 14,46 | 15,13 | 14,45 | 14,79 | 1,44% | 1.698.182,00 |
| 30.01.2026 | 14,20 | 15,09 | 14,13 | 14,58 | 1,46% | 2.338.321,00 |
| 29.01.2026 | 14,78 | 14,96 | 13,97 | 14,37 | -4,33% | 3.353.063,00 |
| 28.01.2026 | 15,50 | 15,60 | 14,40 | 15,02 | 2,18% | 4.503.928,00 |
| 27.01.2026 | 15,22 | 15,35 | 14,61 | 14,70 | -3,29% | 3.001.926,00 |
| 26.01.2026 | 14,85 | 15,39 | 14,85 | 15,20 | 3,05% | 2.272.867,00 |
| 23.01.2026 | 15,18 | 15,28 | 14,74 | 14,75 | -2,90% | 1.674.570,00 |
| 22.01.2026 | 15,34 | 15,65 | 15,16 | 15,19 | 0,53% | 1.526.977,00 |
| 21.01.2026 | 15,08 | 15,31 | 14,81 | 15,11 | 0,60% | 1.619.319,00 |
| 20.01.2026 | 15,51 | 15,78 | 14,95 | 15,02 | -5,00% | 1.277.880,00 |
| 19.01.2026 | 15,76 | 15,84 | 15,69 | 15,81 | -0,94% | - |
| 16.01.2026 | 16,17 | 16,17 | 15,80 | 15,96 | -0,81% | 1.464.682,00 |
| 15.01.2026 | 16,18 | 16,39 | 16,04 | 16,09 | 0,19% | 1.084.793,00 |
| 14.01.2026 | 16,15 | 16,16 | 15,77 | 16,06 | -0,56% | 1.075.812,00 |
| 13.01.2026 | 15,65 | 16,20 | 15,53 | 16,15 | 3,53% | 1.407.851,00 |
| 12.01.2026 | 15,48 | 15,68 | 15,41 | 15,60 | -0,13% | 1.621.486,00 |
| 09.01.2026 | 15,76 | 15,98 | 15,53 | 15,62 | -1,45% | 1.033.506,00 |
| 08.01.2026 | 16,01 | 16,17 | 15,71 | 15,85 | -1,80% | 1.375.016,00 |
| 07.01.2026 | 16,41 | 16,43 | 16,09 | 16,14 | -1,56% | 1.255.401,00 |
| 06.01.2026 | 16,60 | 16,60 | 16,23 | 16,40 | -1,47% | 1.350.422,00 |
| 05.01.2026 | 16,61 | 16,82 | 16,44 | 16,64 | 0,60% | 935.059,00 |
| 02.01.2026 | 16,82 | 16,93 | 16,22 | 16,54 | -0,66% | 1.171.431,00 |
| 31.12.2025 | 16,89 | 16,96 | 16,61 | 16,65 | -1,42% | 709.336,00 |
| 30.12.2025 | 16,92 | 16,95 | 16,80 | 16,89 | -0,18% | 718.310,00 |
| 29.12.2025 | 16,82 | 16,92 | 16,73 | 16,92 | 0,24% | 748.972,00 |
| 26.12.2025 | 16,81 | 16,98 | 16,73 | 16,88 | 0,54% | 560.964,00 |
| 24.12.2025 | 16,77 | 16,81 | 16,67 | 16,79 | 0,12% | 317.776,00 |
| 23.12.2025 | 16,85 | 16,99 | 16,75 | 16,77 | -1,29% | 935.916,00 |
| 22.12.2025 | 16,86 | 17,14 | 16,77 | 16,99 | 1,07% | 1.228.675,00 |
| 19.12.2025 | 16,74 | 17,01 | 16,64 | 16,81 | -0,06% | 2.884.413,00 |
| 18.12.2025 | 17,00 | 17,14 | 16,62 | 16,82 | 0,96% | 1.239.380,00 |
| 17.12.2025 | 16,84 | 17,29 | 16,57 | 16,66 | -0,83% | 1.342.754,00 |
| 16.12.2025 | 16,89 | 16,98 | 16,74 | 16,80 | -0,71% | 759.759,00 |
| 15.12.2025 | 16,95 | 17,06 | 16,80 | 16,92 | 0,09% | 947.523,00 |
| 12.12.2025 | 17,28 | 17,34 | 16,87 | 16,91 | -2,45% | 1.622.317,00 |
| 11.12.2025 | 18,14 | 18,24 | 17,07 | 17,33 | -4,88% | 1.865.226,00 |
| 10.12.2025 | 18,01 | 18,36 | 17,84 | 18,22 | 0,89% | 1.484.346,00 |
| 09.12.2025 | 18,10 | 18,30 | 17,90 | 18,06 | -0,50% | 770.502,00 |
| 08.12.2025 | 17,73 | 18,20 | 17,69 | 18,15 | 3,18% | 926.929,00 |
| 05.12.2025 | 17,52 | 17,62 | 17,31 | 17,59 | 0,80% | 720.722,00 |
| 04.12.2025 | 17,45 | 17,52 | 17,28 | 17,45 | 0,23% | 993.718,00 |
| 03.12.2025 | 17,29 | 17,46 | 16,99 | 17,41 | 0,69% | 652.423,00 |
| 02.12.2025 | 17,17 | 17,32 | 17,04 | 17,29 | 1,41% | 925.234,00 |
| 01.12.2025 | 17,21 | 17,36 | 16,99 | 17,05 | -2,57% | 1.149.716,00 |
| 28.11.2025 | 17,63 | 17,63 | 17,38 | 17,50 | 0,11% | 611.139,00 |
| 26.11.2025 | 17,49 | 17,76 | 17,38 | 17,48 | 0,06% | 1.804.910,00 |
| 25.11.2025 | 17,17 | 17,66 | 17,17 | 17,47 | 2,28% | 889.503,00 |
| 24.11.2025 | 17,31 | 17,63 | 17,03 | 17,08 | -1,39% | 1.192.931,00 |
| 21.11.2025 | 16,88 | 17,41 | 16,73 | 17,32 | 2,36% | 1.389.218,00 |
| 20.11.2025 | 17,41 | 17,83 | 16,86 | 16,92 | 0,06% | 1.681.332,00 |
| 19.11.2025 | 17,42 | 17,68 | 16,89 | 16,91 | 1,08% | 1.616.846,00 |
| 18.11.2025 | 16,90 | 17,12 | 16,71 | 16,73 | -1,76% | 1.500.339,00 |
| 17.11.2025 | 17,43 | 17,72 | 16,95 | 17,03 | -3,46% | 1.254.800,00 |
| 14.11.2025 | 17,13 | 17,77 | 17,01 | 17,64 | -0,11% | 1.448.707,00 |
| 13.11.2025 | 18,25 | 18,43 | 17,20 | 17,66 | -3,39% | 1.911.102,00 |
| 12.11.2025 | 17,76 | 18,31 | 17,71 | 18,28 | 4,22% | 2.272.369,00 |
| 11.11.2025 | 18,25 | 18,38 | 17,49 | 17,54 | -2,07% | 1.907.086,00 |
| 10.11.2025 | 17,89 | 18,26 | 17,57 | 17,91 | 2,90% | 2.444.623,00 |
| 07.11.2025 | 17,39 | 17,61 | 17,03 | 17,41 | -0,63% | 1.563.304,00 |
| 06.11.2025 | 17,54 | 17,79 | 17,39 | 17,52 | -0,76% | 1.516.788,00 |
| 05.11.2025 | 17,79 | 18,03 | 17,49 | 17,65 | -0,84% | 1.559.260,00 |
| 04.11.2025 | 18,42 | 18,42 | 17,58 | 17,80 | -5,24% | 1.554.863,00 |
| 03.11.2025 | 19,02 | 19,14 | 18,64 | 18,79 | -1,24% | 2.123.003,00 |
| 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% | 680.298,00 |
| 23.10.2025 | 20,71 | 21,22 | 20,67 | 21,20 | 3,40% | - |
| 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 |