21,250$
0,95%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 22,22 | 22,22 | 20,20 | 21,05 | -7,84% | 2.876.427,00 |
| 04.11.2026 | 23,75 | 23,75 | 22,47 | 22,84 | 0,13% | 1.977.918,00 |
| 03.11.2026 | 22,70 | 23,95 | 22,34 | 22,81 | 2,29% | 2.029.900,00 |
| 02.11.2026 | 22,86 | 23,03 | 22,22 | 22,30 | -1,37% | 1.644.603,00 |
| 30.10.2026 | 22,79 | 23,13 | 22,06 | 22,61 | -4,15% | 2.211.277,00 |
| 29.10.2026 | 24,58 | 25,08 | 23,56 | 23,59 | -3,48% | 2.091.972,00 |
| 28.10.2026 | 25,74 | 26,30 | 23,23 | 24,44 | 2,47% | 3.231.425,00 |
| 27.10.2026 | 23,16 | 24,04 | 22,90 | 23,85 | 5,07% | 1.692.719,00 |
| 26.10.2026 | 22,31 | 23,08 | 22,14 | 22,70 | 3,32% | 1.324.202,00 |
| 23.10.2026 | 21,79 | 22,33 | 21,67 | 21,97 | -0,27% | 915.440,00 |
| 22.10.2026 | 22,24 | 22,41 | 21,69 | 22,03 | -2,26% | 1.055.199,00 |
| 21.10.2026 | 22,65 | 22,72 | 22,17 | 22,54 | 1,44% | 931.281,00 |
| 20.10.2026 | 21,83 | 22,46 | 21,63 | 22,22 | 1,35% | 679.539,00 |
| 19.10.2026 | 22,14 | 22,34 | 21,72 | 21,93 | 0,90% | 800.358,00 |
| 16.10.2026 | 22,36 | 22,36 | 21,66 | 21,73 | -3,06% | 912.828,00 |
| 15.10.2026 | 22,09 | 22,50 | 21,62 | 22,42 | -0,16% | 938.248,00 |
| 14.10.2026 | 23,10 | 23,46 | 22,38 | 22,45 | -4,47% | 1.018.433,00 |
| 13.10.2026 | 23,46 | 23,79 | 22,93 | 23,50 | -0,21% | 970.735,00 |
| 12.10.2026 | 24,11 | 24,11 | 23,51 | 23,55 | -2,65% | 1.111.515,00 |
| 09.10.2026 | 24,22 | 24,74 | 23,52 | 24,19 | 0,04% | 1.331.931,00 |
| 08.10.2026 | 24,19 | 24,75 | 24,04 | 24,18 | -1,71% | 1.993.910,00 |
| 07.10.2026 | 24,23 | 25,18 | 24,12 | 24,60 | 0,24% | 2.079.459,00 |
| 06.10.2026 | 23,58 | 24,58 | 23,36 | 24,54 | 5,10% | 1.742.450,00 |
| 05.10.2026 | 23,00 | 23,71 | 22,72 | 23,35 | 0,99% | 1.822.291,00 |
| 02.10.2026 | 22,50 | 23,48 | 22,31 | 23,12 | 5,23% | 1.976.501,00 |
| 01.10.2026 | 21,90 | 22,03 | 21,24 | 21,97 | 2,40% | 1.645.495,00 |
| 30.09.2026 | 21,24 | 21,69 | 21,14 | 21,46 | 1,78% | 1.985.130,00 |
| 29.09.2026 | 21,32 | 21,32 | 20,76 | 21,08 | 0,38% | 1.665.519,00 |
| 28.09.2026 | 21,44 | 21,44 | 20,88 | 21,00 | -2,42% | 1.591.909,00 |
| 25.09.2026 | 21,77 | 21,94 | 21,50 | 21,52 | -0,55% | 1.771.565,00 |
| 24.09.2026 | 21,67 | 21,88 | 21,51 | 21,64 | -1,77% | 1.172.794,00 |
| 23.09.2026 | 22,09 | 22,09 | 21,69 | 22,03 | -0,38% | 954.275,00 |
| 22.09.2026 | 22,75 | 22,76 | 21,84 | 22,12 | -2,71% | 1.489.952,00 |
| 21.09.2026 | 22,55 | 22,79 | 22,18 | 22,73 | 1,88% | 917.691,00 |
| 18.09.2026 | 22,54 | 22,71 | 21,94 | 22,31 | 0,00% | 2.394.480,00 |
| 17.09.2026 | 22,42 | 22,92 | 22,24 | 22,31 | 1,92% | 1.746.731,00 |
| 16.09.2026 | 22,21 | 22,40 | 21,64 | 21,89 | -0,77% | 1.219.797,00 |
| 15.09.2026 | 21,76 | 22,10 | 21,73 | 22,06 | 2,01% | 1.254.438,00 |
| 14.09.2026 | 21,27 | 22,13 | 21,07 | 21,63 | -2,59% | 1.650.783,00 |
| 11.09.2026 | 21,51 | 22,49 | 21,51 | 22,20 | 4,82% | 1.127.464,00 |
| 10.09.2026 | 21,10 | 21,60 | 21,06 | 21,18 | -1,26% | 1.188.628,00 |
| 09.09.2026 | 21,62 | 21,79 | 21,36 | 21,45 | -1,02% | 1.073.996,00 |
| 08.09.2026 | 21,79 | 21,91 | 21,36 | 21,67 | -0,14% | 1.202.147,00 |
| 04.09.2026 | 22,15 | 22,15 | 21,44 | 21,70 | -0,94% | 803.204,00 |
| 03.09.2026 | 22,06 | 22,29 | 21,72 | 21,91 | -0,48% | 1.786.556,00 |
| 02.09.2026 | 21,79 | 22,04 | 21,66 | 22,01 | 1,01% | 1.104.945,00 |
| 01.09.2026 | 22,19 | 22,32 | 21,72 | 21,79 | -3,11% | 1.334.145,00 |
| 31.08.2026 | 22,66 | 22,83 | 22,22 | 22,49 | -0,40% | 1.131.652,00 |
| 28.08.2026 | 23,12 | 23,40 | 22,33 | 22,58 | -2,80% | 1.638.827,00 |
| 27.08.2026 | 23,10 | 23,31 | 22,72 | 23,23 | 1,71% | 1.804.527,00 |
| 26.08.2026 | 22,75 | 23,06 | 22,53 | 22,84 | 0,88% | 1.315.423,00 |
| 25.08.2026 | 22,95 | 23,08 | 22,43 | 22,64 | 1,21% | 1.126.679,00 |
| 24.08.2026 | 22,72 | 22,72 | 22,23 | 22,37 | -2,82% | 1.065.595,00 |
| 21.08.2026 | 22,30 | 23,04 | 22,02 | 23,02 | 3,09% | 1.513.753,00 |
| 20.08.2026 | 22,57 | 22,94 | 22,29 | 22,33 | -1,98% | 1.169.645,00 |
| 19.08.2026 | 24,04 | 24,11 | 22,77 | 22,78 | -4,08% | 1.426.343,00 |
| 18.08.2026 | 23,32 | 24,20 | 23,32 | 23,75 | -2,18% | 2.011.268,00 |
| 17.08.2026 | 24,02 | 24,40 | 23,92 | 24,28 | -0,53% | 1.386.811,00 |
| 14.08.2026 | 24,05 | 25,20 | 24,05 | 24,41 | 1,54% | 1.317.730,00 |
| 13.08.2026 | 24,06 | 25,10 | 23,98 | 24,04 | -1,60% | 2.478.039,00 |
| 12.08.2026 | 24,45 | 24,88 | 24,34 | 24,43 | 2,28% | 1.410.223,00 |
| 11.08.2026 | 23,77 | 24,29 | 23,51 | 23,89 | 1,47% | 1.227.995,00 |
| 10.08.2026 | 24,18 | 24,49 | 23,49 | 23,54 | -1,79% | 2.177.770,00 |
| 07.08.2026 | 24,74 | 24,93 | 23,87 | 23,97 | -1,52% | 1.618.143,00 |
| 06.08.2026 | 25,79 | 25,88 | 24,15 | 24,34 | -6,99% | 2.931.136,00 |
| 05.08.2026 | 26,83 | 27,99 | 25,89 | 26,17 | -19,05% | 4.354.924,00 |
| 04.08.2026 | 30,74 | 32,41 | 30,31 | 32,33 | 7,87% | 2.566.051,00 |
| 03.08.2026 | 30,33 | 30,44 | 29,53 | 29,97 | -0,56% | 1.738.786,00 |
| 31.07.2026 | 30,35 | 30,76 | 29,68 | 30,14 | 1,07% | 1.422.514,00 |
| 30.07.2026 | 30,06 | 30,43 | 29,53 | 29,82 | 2,58% | 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 |