16,905$
-2,45%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,28 | 17,34 | 16,86 | 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% | 721.167,00 |
| 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% | 1.380.056,00 |
| 24.11.2025 | 17,31 | 17,63 | 17,03 | 17,08 | -1,33% | 1.192.931,00 |
| 21.11.2025 | 16,88 | 17,41 | 16,73 | 17,31 | 2,30% | 1.408.844,00 |
| 20.11.2025 | 17,41 | 17,83 | 16,86 | 16,92 | 0,00% | 1.681.332,00 |
| 19.11.2025 | 17,42 | 17,68 | 16,89 | 16,92 | 1,14% | 1.647.149,00 |
| 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% | 1.448.777,00 |
| 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 | 2,81% | 2.444.623,00 |
| 07.11.2025 | 17,39 | 17,61 | 17,03 | 17,42 | -0,54% | 1.563.666,00 |
| 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% | 4.516.559,00 |
| 29.10.2025 | 19,00 | 19,57 | 16,54 | 18,01 | -15,33% | 4.972.192,00 |
| 28.10.2025 | 20,78 | 21,65 | 20,68 | 21,27 | 2,56% | 2.354.285,00 |
| 27.10.2025 | 21,15 | 21,27 | 20,68 | 20,74 | -0,72% | 1.735.876,00 |
| 24.10.2025 | 21,21 | 21,32 | 20,88 | 20,89 | -1,18% | 681.001,00 |
| 23.10.2025 | 20,47 | 21,25 | 20,34 | 21,14 | 3,12% | 911.631,00 |
| 22.10.2025 | 20,70 | 20,73 | 20,14 | 20,50 | -0,87% | 878.351,00 |
| 21.10.2025 | 20,39 | 20,83 | 20,33 | 20,68 | 1,12% | 847.897,00 |
| 20.10.2025 | 20,31 | 20,73 | 20,23 | 20,45 | 1,54% | 1.336.123,00 |
| 17.10.2025 | 20,68 | 20,80 | 19,80 | 20,14 | -3,27% | 1.232.116,00 |
| 16.10.2025 | 20,68 | 20,97 | 20,51 | 20,82 | 1,61% | 1.431.060,00 |
| 15.10.2025 | 20,13 | 20,65 | 20,13 | 20,49 | 2,86% | 1.390.432,00 |
| 14.10.2025 | 19,49 | 20,00 | 19,32 | 19,92 | -0,10% | 934.945,00 |
| 13.10.2025 | 19,95 | 20,23 | 19,59 | 19,94 | 2,36% | 1.332.283,00 |
| 10.10.2025 | 21,00 | 21,11 | 19,44 | 19,48 | -6,88% | 2.026.628,00 |
| 09.10.2025 | 20,54 | 21,16 | 20,44 | 20,92 | 1,75% | 1.789.286,00 |
| 08.10.2025 | 20,10 | 20,77 | 19,99 | 20,56 | 2,54% | 1.363.195,00 |
| 07.10.2025 | 20,35 | 20,51 | 19,92 | 20,05 | -0,59% | 1.323.746,00 |
| 06.10.2025 | 20,42 | 20,50 | 19,95 | 20,17 | -0,44% | 1.494.517,00 |
| 03.10.2025 | 20,56 | 20,80 | 20,22 | 20,26 | -0,88% | 108.282,00 |
| 02.10.2025 | 21,06 | 21,13 | 20,18 | 20,44 | -2,11% | 1.620.722,00 |
| 01.10.2025 | 20,46 | 21,26 | 20,46 | 20,88 | 1,09% | 1.780.867,00 |
| 30.09.2025 | 20,47 | 20,74 | 20,26 | 20,66 | 1,25% | 1.466.755,00 |
| 29.09.2025 | 20,52 | 20,52 | 20,10 | 20,40 | 0,25% | 2.311.832,00 |
| 26.09.2025 | 20,90 | 20,95 | 20,22 | 20,35 | -2,68% | 5.001.780,00 |
| 25.09.2025 | 21,21 | 21,32 | 20,72 | 20,91 | -2,52% | 4.976.762,00 |
| 24.09.2025 | 21,79 | 22,04 | 21,20 | 21,45 | -1,88% | 2.306.609,00 |
| 23.09.2025 | 22,29 | 22,45 | 21,82 | 21,86 | -1,62% | 1.392.095,00 |
| 22.09.2025 | 22,27 | 22,53 | 22,04 | 22,22 | -0,36% | 1.013.985,00 |
| 19.09.2025 | 22,53 | 22,78 | 22,22 | 22,30 | -1,63% | 2.338.778,00 |
| 18.09.2025 | 22,60 | 22,75 | 22,40 | 22,67 | 1,75% | 930.078,00 |
| 17.09.2025 | 22,50 | 22,59 | 22,05 | 22,28 | -1,11% | 1.005.796,00 |
| 16.09.2025 | 22,26 | 22,54 | 22,12 | 22,53 | 1,03% | 1.074.440,00 |
| 15.09.2025 | 22,44 | 22,70 | 22,30 | 22,30 | -0,09% | 1.461.886,00 |
| 12.09.2025 | 22,62 | 22,63 | 22,10 | 22,32 | -2,32% | 1.247.001,00 |
| 11.09.2025 | 22,48 | 22,89 | 22,31 | 22,85 | 2,19% | 949.365,00 |
| 10.09.2025 | 22,26 | 22,37 | 22,04 | 22,36 | 1,27% | 753.314,00 |
| 09.09.2025 | 21,61 | 22,09 | 21,50 | 22,08 | 1,96% | 885.718,00 |
| 08.09.2025 | 21,80 | 21,85 | 21,51 | 21,66 | -0,21% | 1.089.499,00 |
| 05.09.2025 | 22,62 | 22,63 | 21,51 | 21,70 | -3,34% | 2.149.659,00 |
| 04.09.2025 | 21,74 | 22,47 | 21,70 | 22,45 | 3,34% | 1.435.258,00 |
| 03.09.2025 | 21,85 | 21,94 | 21,46 | 21,73 | 0,72% | 1.071.636,00 |
| 02.09.2025 | 20,69 | 21,66 | 20,59 | 21,57 | 0,89% | 2.093.738,00 |
| 29.08.2025 | 22,06 | 22,10 | 21,25 | 21,38 | -3,17% | 2.289.760,00 |
| 28.08.2025 | 21,52 | 22,09 | 21,52 | 22,08 | 2,65% | 1.412.169,00 |
| 27.08.2025 | 21,14 | 21,55 | 21,10 | 21,51 | 1,61% | 1.146.855,00 |
| 26.08.2025 | 20,69 | 21,19 | 20,62 | 21,17 | 2,32% | 2.655.560,00 |
| 25.08.2025 | 20,66 | 20,84 | 20,65 | 20,69 | 0,10% | 932.760,00 |
| 22.08.2025 | 20,03 | 20,70 | 20,00 | 20,67 | 3,56% | 1.022.801,00 |
| 21.08.2025 | 19,79 | 20,06 | 19,73 | 19,96 | 0,35% | 762.144,00 |
| 20.08.2025 | 19,96 | 19,96 | 19,43 | 19,89 | -0,50% | 1.002.921,00 |
| 19.08.2025 | 19,93 | 20,29 | 19,70 | 19,99 | 0,60% | 1.157.533,00 |
| 18.08.2025 | 19,64 | 20,08 | 19,50 | 19,87 | 0,76% | 1.280.825,00 |
| 15.08.2025 | 19,78 | 19,92 | 19,58 | 19,72 | -0,15% | 1.041.833,00 |
| 14.08.2025 | 20,28 | 20,38 | 19,33 | 19,75 | -4,17% | 1.374.289,00 |
| 13.08.2025 | 20,92 | 21,15 | 20,37 | 20,61 | -0,91% | 1.468.962,00 |
| 12.08.2025 | 20,12 | 20,87 | 20,05 | 20,80 | 3,59% | 1.390.638,00 |
| 11.08.2025 | 20,02 | 20,33 | 19,74 | 20,08 | 0,65% | 1.514.905,00 |
| 08.08.2025 | 20,19 | 20,45 | 19,67 | 19,95 | 0,05% | 1.698.461,00 |
| 07.08.2025 | 20,52 | 20,75 | 19,28 | 19,94 | -1,04% | 1.742.841,00 |
| 06.08.2025 | 20,50 | 21,35 | 18,83 | 20,15 | 14,04% | 4.426.818,00 |
| 05.08.2025 | 18,05 | 18,07 | 17,43 | 17,67 | -2,21% | 1.249.709,00 |
| 04.08.2025 | 17,48 | 18,22 | 17,37 | 18,07 | 4,63% | 1.174.126,00 |
| 01.08.2025 | 17,26 | 17,56 | 16,85 | 17,27 | -2,15% | 1.223.788,00 |
| 31.07.2025 | 17,93 | 18,12 | 17,53 | 17,65 | -1,34% | 864.144,00 |
| 30.07.2025 | 17,92 | 18,15 | 17,76 | 17,89 | -0,22% | 716.756,00 |
| 29.07.2025 | 18,19 | 18,43 | 17,92 | 17,93 | 0,00% | 874.042,00 |
| 28.07.2025 | 17,91 | 17,99 | 17,77 | 17,93 | 0,45% | 1.006.496,00 |
| 25.07.2025 | 17,78 | 17,93 | 17,60 | 17,85 | 0,79% | 733.354,00 |
| 24.07.2025 | 17,79 | 17,80 | 17,45 | 17,71 | -0,84% | 797.216,00 |