30,211$
1,31%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 30,06 | 30,43 | 29,53 | 29,84 | 2,65% | 1.247.624,00 |
| 29.07.2026 | 29,99 | 30,36 | 28,93 | 29,07 | -3,10% | 1.670.905,00 |
| 28.07.2026 | 29,33 | 30,07 | 28,41 | 30,00 | 0,20% | 1.335.016,00 |
| 27.07.2026 | 30,03 | 30,18 | 29,11 | 29,94 | 1,53% | 1.208.180,00 |
| 24.07.2026 | 29,75 | 29,95 | 28,99 | 29,49 | -0,81% | 1.187.689,00 |
| 23.07.2026 | 30,02 | 30,34 | 29,10 | 29,73 | -1,78% | 1.608.694,00 |
| 22.07.2026 | 30,12 | 30,75 | 30,12 | 30,27 | -0,49% | 1.269.578,00 |
| 21.07.2026 | 31,01 | 31,03 | 30,21 | 30,42 | 0,50% | 1.677.722,00 |
| 20.07.2026 | 30,45 | 30,71 | 29,81 | 30,27 | -0,23% | 1.217.973,00 |
| 17.07.2026 | 29,17 | 30,70 | 28,79 | 30,34 | 1,95% | 2.007.412,00 |
| 16.07.2026 | 29,82 | 30,20 | 29,10 | 29,76 | -2,39% | 2.188.282,00 |
| 15.07.2026 | 33,16 | 33,49 | 29,81 | 30,49 | -7,66% | 2.576.165,00 |
| 14.07.2026 | 33,40 | 33,46 | 32,43 | 33,02 | 0,36% | 1.966.554,00 |
| 13.07.2026 | 33,26 | 33,46 | 31,94 | 32,90 | -2,40% | 1.600.049,00 |
| 10.07.2026 | 32,42 | 33,73 | 32,40 | 33,71 | 2,56% | 2.382.680,00 |
| 09.07.2026 | 32,10 | 33,00 | 31,76 | 32,87 | 5,62% | 2.062.832,00 |
| 08.07.2026 | 29,86 | 31,26 | 29,36 | 31,12 | 3,66% | 1.483.620,00 |
| 07.07.2026 | 30,89 | 31,17 | 29,76 | 30,02 | -4,24% | 2.686.069,00 |
| 06.07.2026 | 29,88 | 31,50 | 29,59 | 31,35 | 5,20% | 1.342.308,00 |
| 02.07.2026 | 31,16 | 31,26 | 29,40 | 29,80 | -5,19% | 1.945.288,00 |
| 01.07.2026 | 31,73 | 32,41 | 31,38 | 31,43 | -2,87% | 1.460.377,00 |
| 30.06.2026 | 31,81 | 33,10 | 31,81 | 32,36 | 1,19% | 2.282.704,00 |
| 29.06.2026 | 31,62 | 32,43 | 30,57 | 31,98 | 0,76% | 2.329.418,00 |
| 26.06.2026 | 30,57 | 32,06 | 29,70 | 31,74 | 2,49% | 7.147.629,00 |
| 25.06.2026 | 31,61 | 31,80 | 30,40 | 30,97 | 0,10% | 2.043.529,00 |
| 24.06.2026 | 31,67 | 32,09 | 30,75 | 30,94 | -1,59% | 1.570.691,00 |
| 23.06.2026 | 30,73 | 31,80 | 30,56 | 31,44 | -1,38% | 1.865.810,00 |
| 22.06.2026 | 31,58 | 32,29 | 31,27 | 31,88 | 1,77% | 1.480.499,00 |
| 19.06.2026 | 31,33 | 31,38 | 31,32 | 31,32 | -0,18% | - |
| 18.06.2026 | 31,53 | 31,78 | 30,87 | 31,38 | 1,78% | 4.274.086,00 |
| 17.06.2026 | 31,90 | 32,01 | 30,74 | 30,83 | -2,19% | 1.748.851,00 |
| 16.06.2026 | 32,07 | 32,21 | 31,29 | 31,52 | -0,47% | 1.777.965,00 |
| 15.06.2026 | 31,50 | 32,06 | 31,12 | 31,67 | 1,80% | 2.280.622,00 |
| 12.06.2026 | 31,07 | 31,57 | 30,60 | 31,11 | 0,13% | 1.676.429,00 |
| 11.06.2026 | 29,57 | 31,26 | 29,43 | 31,07 | 8,71% | 2.512.799,00 |
| 10.06.2026 | 28,75 | 29,61 | 28,38 | 28,58 | -0,45% | 1.575.712,00 |
| 09.06.2026 | 29,72 | 29,81 | 27,59 | 28,71 | -2,91% | 2.827.618,00 |
| 08.06.2026 | 28,92 | 30,16 | 28,49 | 29,57 | 5,53% | 2.099.965,00 |
| 05.06.2026 | 29,05 | 29,40 | 27,98 | 28,02 | -5,39% | 1.764.052,00 |
| 04.06.2026 | 28,08 | 29,78 | 27,80 | 29,62 | 2,87% | 2.002.301,00 |
| 03.06.2026 | 29,16 | 29,16 | 28,28 | 28,79 | -2,27% | 2.176.408,00 |
| 02.06.2026 | 28,45 | 29,48 | 28,37 | 29,46 | 4,77% | 1.927.409,00 |
| 01.06.2026 | 26,70 | 28,23 | 26,67 | 28,12 | 6,07% | 2.281.012,00 |
| 29.05.2026 | 26,27 | 26,80 | 25,70 | 26,51 | 1,14% | 2.805.710,00 |
| 28.05.2026 | 26,87 | 26,93 | 25,80 | 26,21 | -1,69% | 1.400.744,00 |
| 27.05.2026 | 27,24 | 27,28 | 26,40 | 26,66 | -1,33% | 1.565.985,00 |
| 26.05.2026 | 25,71 | 27,10 | 25,19 | 27,02 | 5,55% | 2.742.611,00 |
| 22.05.2026 | 24,37 | 25,84 | 24,37 | 25,60 | 7,11% | 2.699.159,00 |
| 21.05.2026 | 23,26 | 23,99 | 23,20 | 23,90 | 1,83% | 1.458.347,00 |
| 20.05.2026 | 23,68 | 24,07 | 23,44 | 23,47 | -0,34% | 1.415.080,00 |
| 19.05.2026 | 23,93 | 24,06 | 23,28 | 23,55 | -2,36% | 1.773.356,00 |
| 18.05.2026 | 24,84 | 25,06 | 23,74 | 24,12 | -2,19% | 2.248.150,00 |
| 15.05.2026 | 24,34 | 25,13 | 24,00 | 24,66 | -0,20% | 2.512.524,00 |
| 14.05.2026 | 23,42 | 25,05 | 23,10 | 24,71 | 8,47% | 4.471.198,00 |
| 13.05.2026 | 22,96 | 23,00 | 22,33 | 22,78 | -0,11% | 2.717.442,00 |
| 12.05.2026 | 24,17 | 24,20 | 22,73 | 22,81 | -6,15% | 2.223.612,00 |
| 11.05.2026 | 24,22 | 24,50 | 23,88 | 24,30 | 1,08% | 2.280.776,00 |
| 08.05.2026 | 23,63 | 24,21 | 23,63 | 24,04 | 2,21% | 2.397.562,00 |
| 07.05.2026 | 23,58 | 23,72 | 23,01 | 23,52 | -0,08% | 2.485.000,00 |
| 06.05.2026 | 23,75 | 23,88 | 23,34 | 23,54 | -0,65% | 2.873.759,00 |
| 05.05.2026 | 22,84 | 23,77 | 22,66 | 23,70 | 3,74% | 2.994.772,00 |
| 04.05.2026 | 22,50 | 23,20 | 22,30 | 22,84 | 2,47% | 3.339.349,00 |
| 01.05.2026 | 22,02 | 22,44 | 21,70 | 22,29 | 0,91% | 3.567.768,00 |
| 30.04.2026 | 21,88 | 22,20 | 21,18 | 22,09 | 1,14% | 4.253.883,00 |
| 29.04.2026 | 18,05 | 22,05 | 17,61 | 21,84 | 28,09% | 8.312.740,00 |
| 28.04.2026 | 17,35 | 17,44 | 16,71 | 17,05 | -2,35% | 2.823.125,00 |
| 27.04.2026 | 17,56 | 17,88 | 17,31 | 17,46 | -0,74% | 1.809.547,00 |
| 24.04.2026 | 16,90 | 17,63 | 16,90 | 17,59 | 4,08% | 2.308.508,00 |
| 23.04.2026 | 17,55 | 17,73 | 16,39 | 16,90 | -3,87% | 5.414.890,00 |
| 22.04.2026 | 18,70 | 18,85 | 17,02 | 17,58 | -5,84% | 6.115.262,00 |
| 21.04.2026 | 18,36 | 19,65 | 18,14 | 18,67 | 2,11% | 5.260.390,00 |
| 20.04.2026 | 17,99 | 18,31 | 17,99 | 18,29 | 1,64% | 1.867.775,00 |
| 17.04.2026 | 17,72 | 18,14 | 17,63 | 17,99 | 2,77% | 1.654.128,00 |
| 16.04.2026 | 17,36 | 17,55 | 17,31 | 17,51 | 0,89% | 1.443.745,00 |
| 15.04.2026 | 17,52 | 17,62 | 17,11 | 17,35 | -1,03% | 1.332.580,00 |
| 14.04.2026 | 17,77 | 17,88 | 17,48 | 17,53 | -0,62% | 1.583.988,00 |
| 13.04.2026 | 17,29 | 17,78 | 17,15 | 17,64 | 1,55% | 2.752.278,00 |
| 10.04.2026 | 17,88 | 18,04 | 17,20 | 17,37 | -1,64% | 2.901.681,00 |
| 09.04.2026 | 16,52 | 17,70 | 16,28 | 17,66 | 7,03% | 3.500.435,00 |
| 08.04.2026 | 16,39 | 16,73 | 16,34 | 16,50 | 4,23% | 2.586.841,00 |
| 07.04.2026 | 15,35 | 15,88 | 15,35 | 15,83 | 2,39% | 1.745.633,00 |
| 06.04.2026 | 15,40 | 15,69 | 15,38 | 15,46 | 0,65% | 1.005.478,00 |
| 02.04.2026 | 14,95 | 15,45 | 14,90 | 15,36 | 1,05% | 1.035.522,00 |
| 01.04.2026 | 15,18 | 15,47 | 15,18 | 15,20 | 0,80% | 1.348.328,00 |
| 31.03.2026 | 15,14 | 15,38 | 14,90 | 15,08 | 0,67% | 1.446.065,00 |
| 30.03.2026 | 15,31 | 15,44 | 14,93 | 14,98 | -1,83% | 1.513.080,00 |
| 27.03.2026 | 15,23 | 15,33 | 15,07 | 15,26 | -1,29% | 1.048.742,00 |
| 26.03.2026 | 15,32 | 15,68 | 15,25 | 15,46 | 0,00% | 942.730,00 |
| 25.03.2026 | 15,33 | 15,49 | 15,21 | 15,46 | 2,05% | 1.035.075,00 |
| 24.03.2026 | 15,03 | 15,45 | 14,85 | 15,15 | -0,13% | 1.218.233,00 |
| 23.03.2026 | 14,98 | 15,34 | 14,80 | 15,17 | 3,13% | 1.340.462,00 |
| 20.03.2026 | 15,13 | 15,16 | 14,53 | 14,71 | -2,13% | 3.543.119,00 |
| 19.03.2026 | 14,74 | 15,27 | 14,65 | 15,03 | 0,67% | 1.099.680,00 |
| 18.03.2026 | 14,99 | 15,09 | 14,83 | 14,93 | -0,80% | 1.816.623,00 |
| 17.03.2026 | 14,84 | 15,09 | 14,80 | 15,05 | 1,48% | 1.150.261,00 |
| 16.03.2026 | 14,65 | 14,91 | 14,62 | 14,83 | 2,35% | 1.284.952,00 |
| 13.03.2026 | 14,41 | 14,78 | 14,34 | 14,49 | 1,61% | 1.212.810,00 |
| 12.03.2026 | 14,34 | 14,47 | 14,20 | 14,26 | -2,13% | 1.032.670,00 |
| 11.03.2026 | 14,28 | 14,68 | 14,28 | 14,57 | 2,17% | 1.452.055,00 |
| 10.03.2026 | 14,06 | 14,46 | 14,00 | 14,26 | 1,64% | 1.567.477,00 |