14,853€
-5,02%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -4,08% | 1.560,00 |
| 14.11.2024 | 15,75 | 15,87 | 15,62 | 15,64 | -1,34% | - |
| 13.11.2024 | 16,01 | 16,01 | 15,85 | 15,85 | 2,52% | 466,00 |
| 12.11.2024 | 15,71 | 16,22 | 15,46 | 15,46 | -1,34% | 572,00 |
| 11.11.2024 | 15,52 | 15,67 | 15,52 | 15,67 | 0,13% | 242,00 |
| 08.11.2024 | 15,42 | 15,68 | 15,42 | 15,65 | -0,35% | 723,00 |
| 07.11.2024 | 15,18 | 15,71 | 15,18 | 15,71 | 2,55% | 221,00 |
| 06.11.2024 | 14,34 | 15,32 | 14,34 | 15,32 | 11,61% | 549,00 |
| 05.11.2024 | 13,99 | 14,03 | 13,72 | 13,72 | -2,40% | - |
| 04.11.2024 | 13,72 | 14,06 | 13,72 | 14,06 | 1,96% | 122,00 |
| 01.11.2024 | 14,05 | 14,11 | 13,79 | 13,79 | 1,40% | 190,00 |
| 31.10.2024 | 14,22 | 14,22 | 13,60 | 13,60 | -8,05% | 1.222,00 |
| 30.10.2024 | 14,48 | 15,43 | 14,48 | 14,79 | 12,69% | 4.253,00 |
| 29.10.2024 | 13,10 | 13,13 | 13,10 | 13,13 | 0,27% | 310,00 |
| 28.10.2024 | 13,25 | 13,25 | 13,09 | 13,09 | -1,43% | 512,00 |
| 25.10.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 0,04% | 20,00 |
| 24.10.2024 | 13,62 | 13,62 | 13,02 | 13,28 | -1,99% | 1.421,00 |
| 23.10.2024 | 13,68 | 13,77 | 13,55 | 13,55 | 0,59% | 354,00 |
| 22.10.2024 | 13,74 | 13,74 | 13,47 | 13,47 | -1,64% | 235,00 |
| 21.10.2024 | 13,69 | 13,69 | 13,69 | 13,69 | -1,05% | 188,00 |
| 18.10.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -1,05% | 2.600,00 |
| 17.10.2024 | 13,85 | 14,01 | 13,84 | 13,98 | 1,80% | - |
| 16.10.2024 | 13,63 | 13,74 | 13,63 | 13,74 | 1,14% | 1.615,00 |
| 15.10.2024 | 13,69 | 13,97 | 13,51 | 13,58 | 0,00% | - |
| 14.10.2024 | 14,16 | 14,16 | 13,58 | 13,58 | -3,03% | 604,00 |
| 11.10.2024 | 13,87 | 14,01 | 13,87 | 14,01 | 1,08% | 153,00 |
| 10.10.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -0,32% | 65,00 |
| 09.10.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 2,58% | 240,00 |
| 08.10.2024 | 13,38 | 13,55 | 13,36 | 13,55 | 0,37% | 145,00 |
| 07.10.2024 | 13,72 | 13,72 | 13,50 | 13,50 | -0,59% | 153,00 |
| 04.10.2024 | 13,40 | 13,58 | 13,40 | 13,58 | -0,29% | 244,00 |
| 03.10.2024 | 13,66 | 13,73 | 13,55 | 13,62 | 0,15% | - |
| 02.10.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 1,30% | 151,00 |
| 01.10.2024 | 13,63 | 13,63 | 13,41 | 13,43 | -1,14% | 186,00 |
| 30.09.2024 | 13,36 | 13,58 | 13,36 | 13,58 | -0,22% | 215,00 |
| 27.09.2024 | 13,41 | 13,77 | 13,41 | 13,61 | 0,67% | 1.880,00 |
| 26.09.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,33% | 101,00 |
| 25.09.2024 | 13,28 | 13,60 | 13,22 | 13,57 | 2,38% | - |
| 24.09.2024 | 13,36 | 13,36 | 13,25 | 13,25 | -5,05% | 181,00 |
| 23.09.2024 | 13,91 | 13,96 | 13,91 | 13,96 | 0,38% | 69,00 |
| 20.09.2024 | 13,90 | 14,01 | 13,84 | 13,90 | 0,09% | - |
| 19.09.2024 | 13,68 | 14,28 | 13,65 | 13,89 | 2,51% | - |
| 18.09.2024 | 13,79 | 13,79 | 13,55 | 13,55 | -2,27% | 500,00 |
| 17.09.2024 | 13,75 | 13,87 | 13,75 | 13,87 | 4,84% | 627,00 |
| 16.09.2024 | 13,23 | 13,49 | 13,23 | 13,23 | -2,00% | 507,00 |
| 13.09.2024 | 13,43 | 13,50 | 13,18 | 13,50 | 0,00% | 1.475,00 |
| 12.09.2024 | 12,98 | 13,50 | 12,98 | 13,50 | 10,84% | 910,00 |
| 11.09.2024 | 12,00 | 12,18 | 11,90 | 12,18 | -0,98% | 514,00 |
| 10.09.2024 | 12,19 | 12,30 | 12,19 | 12,30 | 1,49% | 401,00 |
| 09.09.2024 | 12,60 | 12,60 | 12,06 | 12,12 | -2,69% | 1.963,00 |
| 06.09.2024 | 12,58 | 12,58 | 12,45 | 12,45 | -3,26% | 215,00 |
| 05.09.2024 | 13,00 | 13,00 | 12,87 | 12,87 | -3,12% | 160,00 |
| 04.09.2024 | 13,29 | 13,29 | 13,29 | 13,29 | 0,42% | 250,00 |
| 03.09.2024 | 14,10 | 14,12 | 13,23 | 13,23 | -6,04% | 322,00 |
| 02.09.2024 | 14,32 | 14,32 | 14,08 | 14,08 | -1,50% | 284,00 |
| 30.08.2024 | 14,50 | 14,50 | 14,30 | 14,30 | 5,11% | 450,00 |
| 29.08.2024 | 13,84 | 13,84 | 13,60 | 13,60 | -0,58% | 103,00 |
| 28.08.2024 | 13,46 | 14,06 | 13,46 | 13,68 | 0,70% | 2.263,00 |
| 27.08.2024 | 13,33 | 13,59 | 13,33 | 13,59 | 1,34% | 152,00 |
| 26.08.2024 | 13,55 | 13,60 | 13,41 | 13,41 | -1,32% | 575,00 |
| 23.08.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -0,04% | 23,00 |
| 22.08.2024 | 13,46 | 13,62 | 13,44 | 13,59 | 1,12% | - |
| 21.08.2024 | 13,53 | 13,55 | 13,30 | 13,44 | 2,21% | - |
| 20.08.2024 | 13,40 | 13,40 | 13,15 | 13,15 | -0,59% | 31,00 |
| 19.08.2024 | 13,13 | 13,44 | 13,10 | 13,23 | -1,58% | - |
| 16.08.2024 | 13,46 | 13,46 | 13,38 | 13,44 | -0,41% | 501,00 |
| 15.08.2024 | 13,38 | 13,60 | 13,38 | 13,50 | 5,93% | 1.258,00 |
| 14.08.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 1,80% | 50,00 |
| 13.08.2024 | 12,52 | 12,52 | 12,52 | 12,52 | 1,30% | 132,00 |
| 12.08.2024 | 12,25 | 12,36 | 12,25 | 12,36 | 1,90% | 102,00 |
| 09.08.2024 | 12,49 | 12,49 | 12,12 | 12,13 | 4,39% | 1.825,00 |
| 08.08.2024 | 11,43 | 11,70 | 11,43 | 11,62 | -3,53% | 206,00 |
| 07.08.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 3,15% | 3,00 |
| 06.08.2024 | 11,69 | 11,84 | 11,45 | 11,67 | 3,25% | - |
| 05.08.2024 | 10,80 | 11,39 | 10,51 | 11,31 | -4,28% | 3.861,00 |
| 02.08.2024 | 12,18 | 12,18 | 11,81 | 11,81 | -5,22% | 85,00 |
| 01.08.2024 | 13,47 | 13,47 | 12,46 | 12,46 | -5,82% | 436,00 |
| 31.07.2024 | 13,21 | 13,23 | 13,21 | 13,23 | -0,53% | 370,00 |
| 30.07.2024 | 12,86 | 13,30 | 12,86 | 13,30 | 3,95% | 350,00 |
| 29.07.2024 | 12,79 | 12,80 | 12,79 | 12,80 | 2,03% | 15,00 |
| 26.07.2024 | 12,62 | 12,62 | 12,54 | 12,54 | -2,07% | 2.460,00 |
| 25.07.2024 | 12,65 | 12,86 | 12,51 | 12,81 | 0,63% | - |
| 24.07.2024 | 12,73 | 12,73 | 12,73 | 12,73 | -1,43% | 20,00 |
| 23.07.2024 | 12,64 | 12,91 | 12,49 | 12,91 | 2,06% | 468,00 |
| 22.07.2024 | 12,42 | 12,72 | 12,42 | 12,65 | 1,52% | 230,00 |
| 19.07.2024 | 12,48 | 12,48 | 12,46 | 12,46 | 0,32% | 640,00 |
| 18.07.2024 | 12,97 | 12,97 | 12,42 | 12,42 | -2,55% | 650,00 |
| 17.07.2024 | 12,91 | 12,91 | 12,59 | 12,75 | -1,32% | 413,00 |
| 16.07.2024 | 12,41 | 12,98 | 12,41 | 12,92 | 2,50% | 221,00 |
| 15.07.2024 | 12,82 | 12,83 | 12,56 | 12,60 | -3,56% | 402,00 |
| 12.07.2024 | 12,78 | 13,09 | 12,61 | 13,07 | 3,28% | 2.089,00 |
| 11.07.2024 | 12,47 | 12,72 | 12,47 | 12,65 | 2,80% | 868,00 |
| 10.07.2024 | 12,11 | 12,31 | 11,89 | 12,31 | -1,28% | 2.219,00 |
| 09.07.2024 | 12,21 | 12,50 | 12,21 | 12,47 | 1,34% | 1.151,00 |
| 08.07.2024 | 12,08 | 12,30 | 12,00 | 12,30 | 2,71% | 356,00 |
| 05.07.2024 | 12,11 | 12,11 | 11,89 | 11,98 | -0,95% | 1.340,00 |
| 04.07.2024 | 11,99 | 12,09 | 11,99 | 12,09 | 0,33% | 500,00 |
| 03.07.2024 | 11,78 | 12,05 | 11,78 | 12,05 | 1,30% | 750,00 |
| 02.07.2024 | 12,08 | 12,18 | 11,90 | 11,90 | -4,07% | 1.020,00 |
| 01.07.2024 | 12,51 | 12,66 | 12,40 | 12,40 | -1,78% | 1.086,00 |