20,665$
3,53%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 17,92 | 18,50 | 17,81 | 17,86 | 0,73% | 1.335.990,00 |
| 22.07.2025 | 17,68 | 17,80 | 17,32 | 17,73 | 0,57% | 1.286.925,00 |
| 21.07.2025 | 17,53 | 17,75 | 17,38 | 17,63 | 0,63% | 798.832,00 |
| 18.07.2025 | 17,67 | 17,70 | 17,37 | 17,52 | 0,23% | 1.063.931,00 |
| 17.07.2025 | 17,04 | 17,49 | 17,00 | 17,48 | 2,52% | 982.566,00 |
| 16.07.2025 | 16,81 | 17,06 | 16,60 | 17,05 | 1,61% | 869.537,00 |
| 15.07.2025 | 17,19 | 17,25 | 16,75 | 16,78 | -1,70% | 1.128.319,00 |
| 14.07.2025 | 17,21 | 17,29 | 16,85 | 17,07 | -1,27% | 1.385.787,00 |
| 11.07.2025 | 17,49 | 17,59 | 17,25 | 17,29 | -2,21% | 768.704,00 |
| 10.07.2025 | 18,10 | 18,10 | 17,65 | 17,68 | -2,48% | 1.037.557,00 |
| 09.07.2025 | 18,41 | 18,45 | 17,88 | 18,13 | -1,20% | 1.377.676,00 |
| 08.07.2025 | 18,57 | 18,67 | 18,33 | 18,35 | -0,70% | 1.504.814,00 |
| 07.07.2025 | 18,50 | 18,75 | 18,33 | 18,48 | -1,18% | 1.326.827,00 |
| 03.07.2025 | 18,49 | 18,81 | 18,49 | 18,70 | 1,41% | 623.558,00 |
| 02.07.2025 | 18,36 | 18,58 | 18,13 | 18,44 | 0,00% | 885.989,00 |
| 01.07.2025 | 17,86 | 18,48 | 17,83 | 18,44 | 2,73% | 1.430.703,00 |
| 30.06.2025 | 17,93 | 18,18 | 17,87 | 17,95 | 1,01% | 1.271.679,00 |
| 27.06.2025 | 18,06 | 18,13 | 17,59 | 17,77 | -1,11% | 2.951.317,00 |
| 26.06.2025 | 17,84 | 18,14 | 17,78 | 17,97 | 1,01% | 968.720,00 |
| 25.06.2025 | 17,71 | 17,92 | 17,62 | 17,79 | 0,45% | 1.123.058,00 |
| 24.06.2025 | 17,47 | 17,80 | 17,29 | 17,71 | 2,97% | 2.094.451,00 |
| 23.06.2025 | 16,50 | 17,21 | 16,41 | 17,20 | 3,46% | 1.201.356,00 |
| 20.06.2025 | 16,72 | 16,81 | 16,45 | 16,63 | 0,21% | 1.125.406,00 |
| 18.06.2025 | 16,57 | 16,85 | 16,45 | 16,59 | 0,12% | 1.072.288,00 |
| 17.06.2025 | 16,48 | 16,81 | 16,45 | 16,57 | -1,02% | 827.972,00 |
| 16.06.2025 | 16,23 | 16,82 | 16,23 | 16,74 | 4,10% | 905.923,00 |
| 13.06.2025 | 16,49 | 16,67 | 15,94 | 16,08 | -3,71% | 932.440,00 |
| 12.06.2025 | 16,52 | 16,89 | 16,52 | 16,70 | 0,06% | 636.511,00 |
| 11.06.2025 | 16,94 | 16,94 | 16,60 | 16,69 | -0,89% | 742.413,00 |
| 10.06.2025 | 17,00 | 17,04 | 16,78 | 16,84 | 0,06% | 960.281,00 |
| 09.06.2025 | 16,74 | 17,00 | 16,66 | 16,83 | 1,20% | 981.269,00 |
| 06.06.2025 | 16,64 | 16,66 | 16,47 | 16,63 | 1,68% | 773.783,00 |
| 05.06.2025 | 16,34 | 16,53 | 16,24 | 16,36 | 0,83% | 1.188.282,00 |
| 04.06.2025 | 16,40 | 16,58 | 16,18 | 16,22 | -1,10% | 729.995,00 |
| 03.06.2025 | 16,00 | 16,47 | 15,84 | 16,40 | 2,56% | 1.047.589,00 |
| 02.06.2025 | 15,66 | 16,01 | 15,55 | 15,99 | 2,04% | 1.258.074,00 |
| 30.05.2025 | 15,81 | 15,83 | 15,52 | 15,67 | -1,63% | 1.307.674,00 |
| 29.05.2025 | 16,25 | 16,27 | 15,81 | 15,93 | -1,18% | 947.460,00 |
| 28.05.2025 | 16,25 | 16,34 | 16,04 | 16,12 | -0,68% | 1.076.115,00 |
| 27.05.2025 | 15,71 | 16,29 | 15,53 | 16,23 | 5,46% | 1.678.589,00 |
| 23.05.2025 | 15,45 | 15,62 | 15,33 | 15,39 | -2,84% | 1.044.939,00 |
| 22.05.2025 | 15,80 | 16,08 | 15,71 | 15,84 | -0,38% | 1.004.549,00 |
| 21.05.2025 | 15,93 | 16,36 | 15,83 | 15,90 | -1,91% | 1.188.127,00 |
| 20.05.2025 | 16,14 | 16,22 | 16,03 | 16,21 | -0,31% | 948.421,00 |
| 19.05.2025 | 15,97 | 16,27 | 15,92 | 16,26 | 0,25% | 864.431,00 |
| 16.05.2025 | 16,26 | 16,35 | 16,19 | 16,22 | -0,73% | 838.856,00 |
| 15.05.2025 | 16,00 | 16,37 | 16,00 | 16,34 | 2,32% | 994.466,00 |
| 14.05.2025 | 16,11 | 16,17 | 15,92 | 15,97 | -0,56% | 2.161.547,00 |
| 13.05.2025 | 15,80 | 16,09 | 15,70 | 16,06 | 2,55% | 1.237.389,00 |
| 12.05.2025 | 15,47 | 15,82 | 15,21 | 15,66 | 5,81% | 1.869.480,00 |
| 09.05.2025 | 14,82 | 14,97 | 14,73 | 14,80 | -0,13% | 760.580,00 |
| 08.05.2025 | 14,76 | 15,03 | 14,64 | 14,82 | 1,86% | 1.240.991,00 |
| 07.05.2025 | 14,32 | 14,69 | 14,15 | 14,55 | 2,54% | 1.614.987,00 |
| 06.05.2025 | 13,78 | 14,25 | 13,78 | 14,19 | 1,28% | 1.464.878,00 |
| 05.05.2025 | 13,64 | 14,16 | 13,64 | 14,01 | 0,14% | 1.455.895,00 |
| 02.05.2025 | 13,83 | 14,08 | 13,80 | 13,99 | 1,30% | 1.529.893,00 |
| 01.05.2025 | 13,32 | 14,00 | 13,30 | 13,81 | 4,94% | 3.121.903,00 |
| 30.04.2025 | 14,02 | 14,10 | 12,96 | 13,16 | -1,20% | 4.167.301,00 |
| 29.04.2025 | 12,98 | 13,35 | 12,97 | 13,32 | 1,91% | 2.793.726,00 |
| 28.04.2025 | 12,45 | 13,09 | 12,45 | 13,07 | 4,64% | 1.544.767,00 |
| 25.04.2025 | 12,35 | 12,59 | 12,29 | 12,49 | 1,13% | 644.418,00 |
| 24.04.2025 | 11,78 | 12,40 | 11,78 | 12,35 | 4,66% | 864.498,00 |
| 23.04.2025 | 11,92 | 12,24 | 11,71 | 11,80 | 3,42% | 1.180.407,00 |
| 22.04.2025 | 11,28 | 11,51 | 11,19 | 11,41 | 2,70% | 925.061,00 |
| 21.04.2025 | 11,18 | 11,34 | 11,04 | 11,11 | -2,37% | 1.630.653,00 |
| 17.04.2025 | 11,58 | 11,75 | 11,36 | 11,38 | -1,47% | 1.114.959,00 |
| 16.04.2025 | 11,54 | 11,70 | 11,34 | 11,55 | -1,70% | 1.074.773,00 |
| 15.04.2025 | 11,83 | 12,01 | 11,62 | 11,75 | -0,84% | 677.062,00 |
| 14.04.2025 | 11,86 | 12,00 | 11,60 | 11,85 | 2,95% | 871.147,00 |
| 11.04.2025 | 11,35 | 11,58 | 11,09 | 11,51 | 0,52% | 685.652,00 |
| 10.04.2025 | 11,86 | 12,05 | 11,11 | 11,45 | -6,72% | 1.237.091,00 |
| 09.04.2025 | 10,68 | 12,53 | 10,61 | 12,28 | 13,13% | 1.762.102,00 |
| 08.04.2025 | 11,54 | 11,74 | 10,68 | 10,85 | -2,08% | 1.923.748,00 |
| 07.04.2025 | 10,22 | 11,68 | 10,10 | 11,08 | 0,45% | 1.718.472,00 |
| 04.04.2025 | 11,00 | 11,21 | 10,17 | 11,03 | -5,08% | 2.316.288,00 |
| 03.04.2025 | 12,29 | 12,74 | 11,60 | 11,62 | -13,41% | 2.100.125,00 |
| 02.04.2025 | 12,87 | 13,66 | 12,85 | 13,42 | 2,21% | 1.103.145,00 |
| 01.04.2025 | 13,15 | 13,36 | 12,89 | 13,13 | -0,76% | 1.307.420,00 |