15,227$
-3,93%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.12.2024 | 17,56 | 18,09 | 17,48 | 17,74 | 0,11% | 2.116.008,00 |
| 19.12.2024 | 17,60 | 18,02 | 17,53 | 17,72 | 1,84% | 688.630,00 |
| 18.12.2024 | 18,90 | 19,24 | 17,29 | 17,40 | -3,97% | 1.460.979,00 |
| 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 |