14,595€
3,44%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,40 | 14,47 | 14,40 | 14,47 | 2,52% | 591,00 |
| 05.06.2025 | 14,11 | 14,11 | 14,11 | 14,11 | -1,47% | 283,00 |
| 04.06.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -0,21% | 240,00 |
| 03.06.2025 | 13,82 | 14,35 | 13,82 | 14,35 | 3,72% | 418,00 |
| 02.06.2025 | 13,65 | 13,85 | 13,21 | 13,84 | -0,31% | - |
| 30.05.2025 | 14,02 | 14,09 | 13,74 | 13,88 | -1,67% | - |
| 29.05.2025 | 14,58 | 14,61 | 13,91 | 14,11 | -1,38% | - |
| 28.05.2025 | 14,34 | 14,46 | 14,17 | 14,31 | 2,95% | - |
| 27.05.2025 | 13,60 | 13,90 | 13,60 | 13,90 | 2,62% | 504,00 |
| 26.05.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -4,17% | 202,00 |
| 23.05.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 0,75% | 6,00 |
| 22.05.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -1,80% | 100,00 |
| 21.05.2025 | 14,20 | 14,33 | 14,05 | 14,29 | -0,71% | - |
| 20.05.2025 | 14,39 | 14,39 | 14,39 | 14,39 | 0,16% | 20,00 |
| 19.05.2025 | 14,26 | 14,44 | 14,14 | 14,37 | -1,22% | - |
| 16.05.2025 | 14,67 | 14,67 | 14,53 | 14,55 | 1,75% | 84,00 |
| 15.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 420,00 |
| 14.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,06% | 200,00 |
| 13.05.2025 | 14,16 | 14,16 | 14,15 | 14,15 | 0,11% | 325,00 |
| 12.05.2025 | 14,12 | 14,13 | 14,12 | 14,13 | 6,88% | 470,00 |
| 09.05.2025 | 13,15 | 13,25 | 13,15 | 13,22 | 3,69% | 293,00 |
| 08.05.2025 | 13,19 | 13,33 | 12,75 | 12,75 | 1,35% | 2.575,00 |
| 07.05.2025 | 12,60 | 12,60 | 12,58 | 12,58 | 2,01% | 172,00 |
| 06.05.2025 | 12,31 | 12,37 | 12,09 | 12,33 | 0,14% | - |
| 05.05.2025 | 12,14 | 12,32 | 12,14 | 12,32 | 0,00% | 175,00 |
| 02.05.2025 | 12,30 | 12,32 | 12,30 | 12,32 | -1,20% | 501,00 |
| 30.04.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 7,83% | 100,00 |
| 29.04.2025 | 11,49 | 11,64 | 11,37 | 11,56 | 4,14% | - |
| 28.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,67% | 100,00 |
| 25.04.2025 | 10,96 | 10,99 | 10,80 | 10,92 | 2,37% | - |
| 24.04.2025 | 10,39 | 10,74 | 10,29 | 10,67 | 1,09% | - |
| 23.04.2025 | 10,31 | 10,73 | 10,14 | 10,55 | 7,08% | 865,00 |
| 22.04.2025 | 9,75 | 9,85 | 9,75 | 9,85 | -2,16% | 350,00 |
| 17.04.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -2,14% | 51,00 |
| 16.04.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -0,34% | 40,00 |
| 15.04.2025 | 10,60 | 10,60 | 10,33 | 10,33 | 1,52% | 814,00 |
| 14.04.2025 | 10,17 | 10,17 | 10,17 | 10,17 | 0,64% | 25,00 |
| 11.04.2025 | 10,11 | 10,11 | 10,11 | 10,11 | -9,53% | 88,00 |
| 10.04.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -1,59% | 30,00 |
| 09.04.2025 | 9,77 | 11,35 | 9,58 | 11,35 | 12,60% | 1.202,00 |
| 08.04.2025 | 10,38 | 10,55 | 10,07 | 10,08 | 3,90% | 685,00 |
| 07.04.2025 | 9,50 | 10,65 | 9,35 | 9,70 | -2,98% | 4.471,00 |
| 04.04.2025 | 10,41 | 10,43 | 9,41 | 10,00 | -6,45% | 6.597,00 |
| 03.04.2025 | 11,71 | 11,71 | 10,63 | 10,69 | -10,95% | 2.021,00 |
| 02.04.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -0,66% | 1,00 |
| 01.04.2025 | 12,34 | 12,34 | 12,09 | 12,09 | 4,27% | 333,00 |
| 31.03.2025 | 12,59 | 12,59 | 11,59 | 11,59 | -10,85% | 590,00 |
| 28.03.2025 | 13,06 | 13,06 | 13,00 | 13,00 | -4,32% | 65,00 |
| 27.03.2025 | 13,83 | 13,87 | 13,48 | 13,59 | -1,65% | - |
| 26.03.2025 | 14,06 | 14,23 | 13,78 | 13,82 | -1,14% | - |
| 25.03.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,14% | 357,00 |
| 24.03.2025 | 14,05 | 14,05 | 13,96 | 13,96 | 2,08% | 494,00 |
| 21.03.2025 | 13,76 | 13,82 | 13,51 | 13,67 | 0,04% | - |
| 20.03.2025 | 14,05 | 14,05 | 13,67 | 13,67 | -1,12% | 140,00 |
| 19.03.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 2,14% | 100,00 |
| 18.03.2025 | 13,50 | 13,55 | 13,37 | 13,53 | 0,71% | - |
| 17.03.2025 | 13,22 | 13,56 | 13,22 | 13,44 | 0,90% | - |
| 14.03.2025 | 13,14 | 13,45 | 13,07 | 13,32 | 2,34% | - |
| 13.03.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -2,33% | 50,00 |
| 12.03.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 4,72% | 30,00 |
| 11.03.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -1,01% | 150,00 |
| 10.03.2025 | 13,47 | 13,66 | 12,85 | 12,85 | -5,10% | 413,00 |
| 07.03.2025 | 13,27 | 13,54 | 13,27 | 13,54 | 0,04% | 62,00 |
| 06.03.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,84% | 150,00 |
| 05.03.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -3,84% | 6,00 |
| 04.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,25% | 80,00 |
| 03.03.2025 | 14,73 | 15,03 | 14,02 | 14,02 | -4,72% | 2.801,00 |
| 28.02.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -1,13% | 40,00 |
| 27.02.2025 | 14,53 | 14,92 | 14,51 | 14,88 | 4,66% | - |
| 26.02.2025 | 14,40 | 14,40 | 14,22 | 14,22 | -0,52% | 600,00 |
| 25.02.2025 | 14,28 | 14,30 | 14,15 | 14,30 | -1,55% | 148,00 |
| 24.02.2025 | 14,46 | 14,66 | 14,23 | 14,52 | -0,07% | 1.115,00 |
| 21.02.2025 | 15,00 | 15,04 | 14,53 | 14,53 | -4,63% | 689,00 |
| 20.02.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -2,34% | 61,00 |
| 19.02.2025 | 15,78 | 15,78 | 15,60 | 15,60 | -1,73% | 140,00 |
| 18.02.2025 | 16,27 | 16,27 | 15,88 | 15,88 | -0,91% | 336,00 |
| 17.02.2025 | 15,82 | 16,02 | 15,82 | 16,02 | 1,94% | 508,00 |
| 14.02.2025 | 15,07 | 15,72 | 15,07 | 15,72 | 3,94% | 121,00 |
| 13.02.2025 | 14,78 | 15,24 | 14,78 | 15,12 | 2,09% | 1.073,00 |
| 12.02.2025 | 14,83 | 14,83 | 14,81 | 14,81 | -2,50% | 75,00 |
| 11.02.2025 | 15,19 | 15,19 | 15,19 | 15,19 | 1,27% | 150,00 |
| 10.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,91% | 820,00 |
| 07.02.2025 | 15,03 | 15,10 | 14,87 | 14,87 | -0,47% | 177,00 |
| 06.02.2025 | 15,38 | 15,38 | 14,94 | 14,94 | 2,79% | 416,00 |
| 05.02.2025 | 14,48 | 14,53 | 14,48 | 14,53 | -1,16% | 227,00 |
| 04.02.2025 | 14,92 | 14,92 | 14,70 | 14,70 | -1,93% | 190,00 |
| 03.02.2025 | 15,34 | 15,43 | 14,96 | 14,99 | -1,38% | 1.261,00 |
| 31.01.2025 | 15,01 | 15,20 | 14,97 | 15,20 | -0,65% | 800,00 |
| 30.01.2025 | 15,11 | 15,44 | 15,11 | 15,30 | 1,76% | 1.147,00 |
| 29.01.2025 | 15,00 | 15,33 | 14,91 | 15,04 | -3,13% | 5.171,00 |
| 28.01.2025 | 15,60 | 15,68 | 15,52 | 15,52 | 0,81% | 325,00 |
| 27.01.2025 | 15,99 | 15,99 | 15,35 | 15,40 | -6,24% | 700,00 |
| 24.01.2025 | 16,46 | 16,65 | 16,32 | 16,42 | -0,33% | - |
| 23.01.2025 | 16,70 | 16,70 | 16,48 | 16,48 | -3,17% | 245,00 |
| 22.01.2025 | 16,87 | 17,23 | 16,83 | 17,02 | 2,25% | - |
| 21.01.2025 | 16,90 | 16,90 | 16,64 | 16,64 | -0,57% | 85,00 |
| 20.01.2025 | 16,81 | 16,82 | 16,67 | 16,74 | -0,06% | - |
| 17.01.2025 | 16,80 | 17,11 | 16,65 | 16,75 | -0,51% | - |
| 16.01.2025 | 16,83 | 16,83 | 16,83 | 16,83 | 0,12% | 3,00 |
| 15.01.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 2,88% | 150,00 |