17,490$
3,49%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.414.732,00 |
| 22.04.2026 | 18,70 | 18,85 | 17,02 | 17,58 | -5,84% | 6.114.101,00 |
| 21.04.2026 | 18,36 | 19,65 | 18,14 | 18,67 | 2,11% | 5.258.152,00 |
| 20.04.2026 | 17,99 | 18,31 | 17,99 | 18,29 | 1,64% | 1.867.756,00 |
| 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% | 1.443.697,00 |
| 15.04.2026 | 17,52 | 17,62 | 17,11 | 17,35 | -1,03% | 1.331.475,00 |
| 14.04.2026 | 17,77 | 17,88 | 17,48 | 17,53 | -0,62% | 1.582.282,00 |
| 13.04.2026 | 17,29 | 17,78 | 17,15 | 17,64 | 1,55% | 2.750.660,00 |
| 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% | 3.497.690,00 |
| 08.04.2026 | 16,39 | 16,73 | 16,34 | 16,50 | 4,23% | 2.586.121,00 |
| 07.04.2026 | 15,35 | 15,88 | 15,35 | 15,83 | 2,39% | 1.743.062,00 |
| 06.04.2026 | 15,40 | 15,69 | 15,38 | 15,46 | 0,65% | 1.005.152,00 |
| 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% | 1.446.008,00 |
| 30.03.2026 | 15,31 | 15,44 | 14,93 | 14,98 | -1,83% | 1.512.711,00 |
| 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% | 942.674,00 |
| 25.03.2026 | 15,33 | 15,49 | 15,21 | 15,46 | 1,98% | 1.034.970,00 |
| 24.03.2026 | 15,03 | 15,45 | 14,85 | 15,16 | -0,07% | 1.218.209,00 |
| 23.03.2026 | 14,98 | 15,34 | 14,80 | 15,17 | 3,13% | 1.339.990,00 |
| 20.03.2026 | 15,13 | 15,16 | 14,53 | 14,71 | -2,19% | 3.543.119,00 |
| 19.03.2026 | 14,74 | 15,27 | 14,65 | 15,04 | 0,67% | 997.382,00 |
| 18.03.2026 | 14,99 | 15,09 | 14,83 | 14,94 | -0,73% | 1.816.196,00 |
| 17.03.2026 | 14,84 | 15,09 | 14,80 | 15,05 | 1,48% | 1.149.730,00 |
| 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 |
| 09.03.2026 | 13,71 | 14,10 | 13,54 | 14,03 | 0,36% | 1.479.909,00 |
| 06.03.2026 | 14,06 | 14,28 | 13,71 | 13,98 | -3,19% | 1.517.246,00 |
| 05.03.2026 | 14,39 | 14,72 | 14,26 | 14,44 | 0,00% | 1.792.819,00 |
| 04.03.2026 | 14,27 | 14,66 | 14,12 | 14,44 | 1,76% | 1.781.906,00 |
| 03.03.2026 | 13,92 | 14,27 | 13,70 | 14,19 | -0,42% | 1.114.413,00 |
| 02.03.2026 | 13,76 | 14,26 | 13,52 | 14,25 | 1,93% | 1.663.010,00 |
| 27.02.2026 | 13,77 | 14,12 | 13,60 | 13,98 | -0,50% | 1.647.423,00 |
| 26.02.2026 | 14,00 | 14,19 | 13,83 | 14,05 | 0,36% | 1.104.889,00 |
| 25.02.2026 | 13,80 | 14,01 | 13,70 | 14,00 | 1,89% | 1.345.484,00 |
| 24.02.2026 | 13,86 | 14,12 | 13,73 | 13,74 | -0,29% | 1.016.434,00 |
| 23.02.2026 | 14,00 | 14,04 | 13,48 | 13,78 | -1,92% | 2.174.197,00 |
| 20.02.2026 | 14,05 | 14,55 | 13,96 | 14,05 | 0,07% | 1.323.593,00 |
| 19.02.2026 | 14,07 | 14,21 | 13,80 | 14,04 | -0,57% | 3.576.743,00 |
| 18.02.2026 | 14,19 | 14,46 | 14,08 | 14,12 | -0,56% | 1.516.857,00 |
| 17.02.2026 | 14,41 | 14,72 | 14,12 | 14,20 | -1,80% | 1.745.645,00 |
| 13.02.2026 | 14,32 | 14,51 | 14,10 | 14,46 | 2,26% | 1.788.772,00 |
| 12.02.2026 | 14,79 | 14,99 | 13,98 | 14,14 | -5,48% | 2.802.200,00 |
| 11.02.2026 | 15,58 | 15,65 | 14,82 | 14,96 | -3,17% | 2.244.608,00 |
| 10.02.2026 | 15,62 | 15,80 | 15,40 | 15,45 | 0,06% | 1.259.900,00 |
| 09.02.2026 | 15,20 | 15,51 | 15,07 | 15,44 | 1,31% | 1.272.489,00 |
| 06.02.2026 | 15,27 | 15,42 | 14,86 | 15,24 | 1,20% | 1.447.081,00 |
| 05.02.2026 | 14,88 | 15,20 | 14,70 | 15,06 | 0,40% | 1.702.226,00 |
| 04.02.2026 | 14,98 | 15,34 | 14,54 | 15,00 | 0,74% | 2.182.056,00 |
| 03.02.2026 | 14,78 | 15,03 | 14,59 | 14,89 | 0,68% | 2.300.191,00 |
| 02.02.2026 | 14,46 | 15,13 | 14,45 | 14,79 | 1,44% | 1.698.182,00 |
| 30.01.2026 | 14,20 | 15,09 | 14,13 | 14,58 | 1,46% | 2.338.321,00 |
| 29.01.2026 | 14,78 | 14,96 | 13,97 | 14,37 | -4,33% | 3.353.063,00 |
| 28.01.2026 | 15,50 | 15,60 | 14,40 | 15,02 | 2,18% | 4.503.928,00 |
| 27.01.2026 | 15,22 | 15,35 | 14,61 | 14,70 | -3,29% | 3.001.926,00 |
| 26.01.2026 | 14,85 | 15,39 | 14,85 | 15,20 | 3,05% | 2.272.867,00 |
| 23.01.2026 | 15,18 | 15,28 | 14,74 | 14,75 | -2,90% | 1.674.570,00 |
| 22.01.2026 | 15,34 | 15,65 | 15,16 | 15,19 | 0,53% | 1.526.977,00 |
| 21.01.2026 | 15,08 | 15,31 | 14,81 | 15,11 | 0,60% | 1.619.319,00 |
| 20.01.2026 | 15,51 | 15,78 | 14,95 | 15,02 | -5,89% | 1.277.880,00 |
| 16.01.2026 | 16,17 | 16,17 | 15,80 | 15,96 | -0,81% | 1.464.682,00 |
| 15.01.2026 | 16,18 | 16,39 | 16,04 | 16,09 | 0,19% | 1.084.793,00 |
| 14.01.2026 | 16,15 | 16,16 | 15,77 | 16,06 | -0,56% | 1.087.483,00 |
| 13.01.2026 | 15,65 | 16,20 | 15,53 | 16,15 | 3,53% | 1.407.908,00 |
| 12.01.2026 | 15,48 | 15,68 | 15,40 | 15,60 | -0,13% | 1.621.589,00 |
| 09.01.2026 | 15,76 | 15,98 | 15,53 | 15,62 | -1,45% | 1.033.647,00 |
| 08.01.2026 | 16,01 | 16,17 | 15,71 | 15,85 | -1,80% | 1.375.125,00 |
| 07.01.2026 | 16,41 | 16,43 | 16,09 | 16,14 | -1,65% | 1.255.611,00 |
| 06.01.2026 | 16,60 | 16,60 | 16,23 | 16,41 | -1,44% | 1.350.518,00 |
| 05.01.2026 | 16,61 | 16,82 | 16,44 | 16,65 | 0,67% | 935.252,00 |
| 02.01.2026 | 16,82 | 16,93 | 16,22 | 16,54 | -0,66% | 1.173.059,00 |
| 31.12.2025 | 16,89 | 16,96 | 16,61 | 16,65 | -1,42% | 709.336,00 |
| 30.12.2025 | 16,92 | 16,95 | 16,80 | 16,89 | -0,18% | 718.340,00 |
| 29.12.2025 | 16,82 | 16,92 | 16,73 | 16,92 | 0,24% | 749.055,00 |
| 26.12.2025 | 16,81 | 16,98 | 16,73 | 16,88 | 0,54% | 560.989,00 |
| 24.12.2025 | 16,77 | 16,81 | 16,67 | 16,79 | 0,12% | 317.776,00 |
| 23.12.2025 | 16,85 | 16,99 | 16,75 | 16,77 | -1,29% | 935.922,00 |
| 22.12.2025 | 16,86 | 17,14 | 16,77 | 16,99 | 0,83% | 1.233.180,00 |
| 19.12.2025 | 16,74 | 17,01 | 16,64 | 16,85 | 0,30% | 2.968.497,00 |
| 18.12.2025 | 17,00 | 17,14 | 16,62 | 16,80 | 0,90% | 1.358.206,00 |
| 17.12.2025 | 16,84 | 17,29 | 16,57 | 16,65 | -0,83% | 1.437.183,00 |
| 16.12.2025 | 16,89 | 16,99 | 16,74 | 16,79 | -0,77% | 760.229,00 |
| 15.12.2025 | 16,95 | 17,06 | 16,80 | 16,92 | 0,09% | 947.523,00 |
| 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 | -4,78% | 1.870.620,00 |
| 10.12.2025 | 18,01 | 18,36 | 17,84 | 18,20 | 0,78% | 1.611.340,00 |
| 09.12.2025 | 18,10 | 18,30 | 17,90 | 18,06 | -0,50% | 770.587,00 |
| 08.12.2025 | 17,73 | 18,20 | 17,69 | 18,15 | 3,18% | 928.635,00 |
| 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% | 993.729,00 |
| 03.12.2025 | 17,29 | 17,46 | 16,99 | 17,41 | 0,69% | 652.924,00 |
| 02.12.2025 | 17,17 | 17,32 | 17,04 | 17,29 | 1,47% | 925.254,00 |
| 01.12.2025 | 17,21 | 17,36 | 16,99 | 17,04 | -2,63% | 1.149.758,00 |