23,110$
5,19%
Echtzeit-Aktienkurs Extreme Networks
Bid:
Ask:
Aktienkurse zur Extreme Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 22,50 | 23,48 | 22,31 | 23,12 | 5,23% | 1.953.303,00 |
| 01.10.2026 | 21,90 | 22,03 | 21,24 | 21,97 | 2,40% | 1.420.844,00 |
| 30.09.2026 | 21,24 | 21,69 | 21,14 | 21,46 | 1,78% | 1.985.105,00 |
| 29.09.2026 | 21,32 | 21,32 | 20,76 | 21,08 | 0,38% | 1.283.130,00 |
| 28.09.2026 | 21,44 | 21,44 | 20,88 | 21,00 | -2,42% | 1.355.987,00 |
| 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% | 1.172.726,00 |
| 23.09.2026 | 22,09 | 22,09 | 21,69 | 22,03 | -0,38% | 954.267,00 |
| 22.09.2026 | 22,75 | 22,76 | 21,84 | 22,12 | -2,71% | 1.478.319,00 |
| 21.09.2026 | 22,55 | 22,79 | 22,18 | 22,73 | 1,88% | 916.852,00 |
| 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% | 1.741.279,00 |
| 16.09.2026 | 22,21 | 22,40 | 21,64 | 21,89 | -0,77% | 1.219.552,00 |
| 15.09.2026 | 21,76 | 22,10 | 21,73 | 22,06 | 2,01% | 1.227.130,00 |
| 14.09.2026 | 21,27 | 22,13 | 21,07 | 21,63 | -2,59% | 1.650.768,00 |
| 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% | 1.188.416,00 |
| 09.09.2026 | 21,62 | 21,79 | 21,36 | 21,45 | -1,02% | 1.073.993,00 |
| 08.09.2026 | 21,79 | 21,91 | 21,36 | 21,67 | -0,14% | 1.201.021,00 |
| 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% | 1.786.514,00 |
| 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% | 1.333.849,00 |
| 31.08.2026 | 22,66 | 22,83 | 22,22 | 22,49 | -0,40% | 1.116.896,00 |
| 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% | 1.804.161,00 |
| 26.08.2026 | 22,75 | 23,06 | 22,53 | 22,84 | 0,88% | 1.314.451,00 |
| 25.08.2026 | 22,95 | 23,08 | 22,43 | 22,64 | 1,21% | 1.126.322,00 |
| 24.08.2026 | 22,72 | 22,72 | 22,23 | 22,37 | -2,82% | 1.056.928,00 |
| 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% | 1.113.428,00 |
| 19.08.2026 | 24,04 | 24,11 | 22,77 | 22,78 | -4,08% | 1.425.841,00 |
| 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% | 1.386.666,00 |
| 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% | 2.469.898,00 |
| 12.08.2026 | 24,45 | 24,88 | 24,34 | 24,43 | 2,28% | 1.407.904,00 |
| 11.08.2026 | 23,77 | 24,29 | 23,51 | 23,89 | 1,47% | 1.227.499,00 |
| 10.08.2026 | 24,18 | 24,49 | 23,49 | 23,54 | -1,79% | 2.176.093,00 |
| 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% | 2.928.060,00 |
| 05.08.2026 | 26,83 | 27,99 | 25,89 | 26,17 | -19,05% | 4.347.497,00 |
| 04.08.2026 | 30,74 | 32,41 | 30,31 | 32,33 | 7,87% | 2.513.323,00 |
| 03.08.2026 | 30,33 | 30,44 | 29,53 | 29,97 | -0,56% | 1.738.510,00 |
| 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% | 1.247.448,00 |
| 29.07.2026 | 29,99 | 30,36 | 28,93 | 29,07 | -3,10% | 1.668.581,00 |
| 28.07.2026 | 29,33 | 30,07 | 28,41 | 30,00 | 0,20% | 1.334.243,00 |
| 27.07.2026 | 30,03 | 30,18 | 29,11 | 29,94 | 1,53% | 1.207.956,00 |
| 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% | 1.608.361,00 |
| 22.07.2026 | 30,12 | 30,75 | 30,12 | 30,27 | -0,49% | 1.268.427,00 |
| 21.07.2026 | 31,01 | 31,03 | 30,21 | 30,42 | 0,50% | 1.677.485,00 |
| 20.07.2026 | 30,45 | 30,71 | 29,81 | 30,27 | -0,23% | 1.215.282,00 |
| 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% | 2.188.256,00 |
| 15.07.2026 | 33,16 | 33,49 | 29,81 | 30,49 | -7,66% | 2.575.305,00 |
| 14.07.2026 | 33,40 | 33,46 | 32,43 | 33,02 | 0,36% | 1.966.318,00 |
| 13.07.2026 | 33,26 | 33,46 | 31,94 | 32,90 | -2,40% | 1.597.977,00 |
| 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% | 1.982.544,00 |
| 08.07.2026 | 29,86 | 31,26 | 29,36 | 31,12 | 3,66% | 1.472.092,00 |
| 07.07.2026 | 30,89 | 31,17 | 29,76 | 30,02 | -4,24% | 2.686.024,00 |
| 06.07.2026 | 29,88 | 31,50 | 29,59 | 31,35 | 5,20% | 1.341.395,00 |
| 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% | 1.456.847,00 |
| 30.06.2026 | 31,81 | 33,10 | 31,81 | 32,36 | 1,19% | 2.281.513,00 |
| 29.06.2026 | 31,62 | 32,43 | 30,57 | 31,98 | 0,76% | 2.328.710,00 |
| 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% | 2.043.519,00 |
| 24.06.2026 | 31,67 | 32,09 | 30,75 | 30,94 | -1,59% | 1.570.573,00 |
| 23.06.2026 | 30,73 | 31,80 | 30,56 | 31,44 | -1,38% | 1.862.646,00 |
| 22.06.2026 | 31,58 | 32,29 | 31,27 | 31,88 | 1,59% | 1.480.006,00 |
| 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% | 1.745.278,00 |
| 16.06.2026 | 32,07 | 32,21 | 31,29 | 31,52 | -0,47% | 1.777.554,00 |
| 15.06.2026 | 31,50 | 32,06 | 31,12 | 31,67 | 1,80% | 2.279.268,00 |
| 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% | 2.508.683,00 |
| 10.06.2026 | 28,75 | 29,61 | 28,38 | 28,58 | -0,45% | 1.575.639,00 |
| 09.06.2026 | 29,72 | 29,81 | 27,59 | 28,71 | -2,91% | 2.537.721,00 |
| 08.06.2026 | 28,92 | 30,16 | 28,49 | 29,57 | 5,53% | 2.099.732,00 |
| 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% | 2.002.125,00 |
| 03.06.2026 | 29,16 | 29,16 | 28,28 | 28,79 | -2,27% | 2.134.221,00 |
| 02.06.2026 | 28,45 | 29,48 | 28,37 | 29,46 | 4,77% | 1.880.069,00 |
| 01.06.2026 | 26,70 | 28,23 | 26,67 | 28,12 | 6,07% | 2.278.632,00 |
| 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% | 1.400.631,00 |
| 27.05.2026 | 27,24 | 27,28 | 26,40 | 26,66 | -1,33% | 1.565.412,00 |
| 26.05.2026 | 25,71 | 27,10 | 25,19 | 27,02 | 5,55% | 2.739.879,00 |
| 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% | 1.455.241,00 |
| 20.05.2026 | 23,68 | 24,07 | 23,44 | 23,47 | -0,34% | 1.415.068,00 |
| 19.05.2026 | 23,93 | 24,06 | 23,28 | 23,55 | -2,36% | 1.773.131,00 |
| 18.05.2026 | 24,84 | 25,06 | 23,74 | 24,12 | -2,19% | 2.246.556,00 |
| 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% | 4.469.680,00 |
| 13.05.2026 | 22,96 | 23,00 | 22,33 | 22,78 | -0,11% | 2.713.817,00 |
| 12.05.2026 | 24,17 | 24,20 | 22,73 | 22,81 | -6,15% | 2.223.038,00 |