17,795€
1,69%
Echtzeit-Aktienkurs Extreme Networks
Bid:
Ask:
Aktienkurse zur Extreme Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,59 | 18,14 | 17,59 | 17,95 | 2,54% | 2.200,00 |
| 30.09.2025 | 17,17 | 17,50 | 17,17 | 17,50 | 1,43% | 900,00 |
| 29.09.2025 | 17,44 | 17,50 | 17,13 | 17,25 | -1,33% | - |
| 26.09.2025 | 17,85 | 17,85 | 17,49 | 17,49 | -2,54% | 670,00 |
| 25.09.2025 | 18,12 | 18,12 | 17,74 | 17,94 | -0,88% | 2.343,00 |
| 24.09.2025 | 18,38 | 18,87 | 18,10 | 18,10 | -4,76% | 1.536,00 |
| 23.09.2025 | 19,03 | 19,03 | 18,84 | 19,01 | 0,77% | 641,00 |
| 22.09.2025 | 18,82 | 18,86 | 18,82 | 18,86 | -2,23% | 107,00 |
| 19.09.2025 | 19,27 | 19,32 | 19,15 | 19,29 | 2,61% | - |
| 18.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,94% | 356,00 |
| 17.09.2025 | 19,17 | 19,37 | 19,17 | 19,37 | 3,22% | 300,00 |
| 16.09.2025 | 18,94 | 18,98 | 18,75 | 18,77 | -0,69% | - |
| 15.09.2025 | 18,86 | 18,90 | 18,62 | 18,90 | -0,81% | 1.800,00 |
| 12.09.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,81% | 35,00 |
| 11.09.2025 | 19,37 | 19,37 | 19,21 | 19,21 | 0,66% | 400,00 |
| 10.09.2025 | 19,10 | 19,10 | 19,08 | 19,08 | 3,86% | 600,00 |
| 09.09.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -0,43% | 66,00 |
| 08.09.2025 | 18,37 | 18,45 | 18,37 | 18,45 | -0,75% | 135,00 |
| 05.09.2025 | 19,47 | 19,47 | 18,59 | 18,59 | 0,57% | 400,00 |
| 04.09.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,43% | 200,00 |
| 03.09.2025 | 18,59 | 18,92 | 18,39 | 18,41 | 0,19% | - |
| 02.09.2025 | 18,10 | 18,60 | 17,87 | 18,37 | -0,22% | 644,00 |
| 01.09.2025 | 18,41 | 18,41 | 18,41 | 18,41 | -1,81% | 3,00 |
| 29.08.2025 | 18,76 | 18,76 | 18,75 | 18,75 | -0,16% | 137,00 |
| 28.08.2025 | 18,89 | 18,89 | 18,78 | 18,78 | 3,67% | 141,00 |
| 27.08.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 1,60% | 1.000,00 |
| 26.08.2025 | 17,83 | 17,83 | 17,83 | 17,83 | 0,93% | 200,00 |
| 25.08.2025 | 17,78 | 17,81 | 17,67 | 17,67 | 0,94% | 338,00 |
| 22.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 2.050,00 |
| 21.08.2025 | 16,85 | 17,10 | 16,85 | 17,10 | 1,63% | 150,00 |
| 20.08.2025 | 17,30 | 17,30 | 16,69 | 16,83 | -1,77% | 216,00 |
| 19.08.2025 | 17,10 | 17,42 | 16,99 | 17,13 | 0,45% | - |
| 18.08.2025 | 16,85 | 17,10 | 16,85 | 17,05 | 1,79% | 540,00 |
| 15.08.2025 | 16,76 | 16,76 | 16,75 | 16,75 | -2,73% | 74,00 |
| 14.08.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -1,35% | 1.000,00 |
| 13.08.2025 | 18,00 | 18,00 | 17,46 | 17,46 | -1,55% | 290,00 |
| 12.08.2025 | 17,31 | 17,87 | 17,28 | 17,73 | 3,02% | - |
| 11.08.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 0,58% | 100,00 |
| 08.08.2025 | 17,33 | 17,33 | 16,97 | 17,11 | -2,00% | 133,00 |
| 07.08.2025 | 17,14 | 18,09 | 17,14 | 17,46 | 2,11% | 924,00 |
| 06.08.2025 | 16,00 | 17,90 | 16,00 | 17,10 | 12,82% | 1.472,00 |
| 05.08.2025 | 15,71 | 15,78 | 15,09 | 15,16 | 1,83% | - |
| 04.08.2025 | 14,87 | 14,89 | 14,87 | 14,89 | -1,81% | 32,00 |
| 01.08.2025 | 15,48 | 15,48 | 15,16 | 15,16 | -1,40% | 152,00 |
| 31.07.2025 | 15,63 | 15,63 | 15,38 | 15,38 | -1,69% | 500,00 |
| 30.07.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -0,06% | 24,00 |
| 29.07.2025 | 15,57 | 16,02 | 15,54 | 15,65 | 0,97% | - |
| 28.07.2025 | 15,24 | 15,50 | 15,24 | 15,50 | 2,19% | 1.189,00 |
| 25.07.2025 | 15,08 | 15,29 | 15,02 | 15,17 | 0,61% | - |
| 24.07.2025 | 15,15 | 15,15 | 15,08 | 15,08 | -3,49% | 460,00 |
| 23.07.2025 | 15,27 | 15,62 | 15,27 | 15,62 | 4,06% | 206,00 |
| 22.07.2025 | 15,15 | 15,15 | 14,91 | 15,01 | -1,22% | 353,00 |
| 21.07.2025 | 14,95 | 15,20 | 14,95 | 15,20 | 1,33% | 39,00 |
| 18.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,33% | 100,00 |
| 17.07.2025 | 14,71 | 14,95 | 14,71 | 14,95 | 3,07% | 62,00 |
| 16.07.2025 | 14,56 | 14,56 | 14,50 | 14,50 | -0,75% | 655,00 |
| 15.07.2025 | 14,69 | 14,76 | 14,58 | 14,61 | -0,41% | - |
| 14.07.2025 | 14,85 | 14,85 | 14,67 | 14,67 | -1,61% | 206,00 |
| 11.07.2025 | 14,91 | 14,91 | 14,91 | 14,91 | -2,26% | 60,00 |
| 10.07.2025 | 15,26 | 15,27 | 15,26 | 15,26 | -1,52% | 506,00 |
| 09.07.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -1,78% | 1,00 |
| 08.07.2025 | 15,78 | 15,93 | 15,69 | 15,77 | 0,16% | - |
| 07.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,06% | 100,00 |
| 04.07.2025 | 15,81 | 15,81 | 15,75 | 15,76 | -0,66% | - |
| 03.07.2025 | 15,96 | 16,01 | 15,86 | 15,86 | 0,22% | 1.266,00 |
| 02.07.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 3,43% | 35,00 |
| 01.07.2025 | 15,35 | 15,35 | 15,30 | 15,30 | -0,07% | 113,00 |
| 30.06.2025 | 15,35 | 15,35 | 15,31 | 15,31 | 0,64% | 162,00 |
| 27.06.2025 | 15,39 | 15,48 | 15,15 | 15,21 | -0,96% | - |
| 26.06.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -0,10% | 709,00 |
| 25.06.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 1,72% | 1,00 |
| 24.06.2025 | 14,86 | 15,16 | 14,86 | 15,12 | 5,40% | 141,00 |
| 23.06.2025 | 14,61 | 14,61 | 14,34 | 14,34 | -0,42% | 322,00 |
| 20.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,79% | 100,00 |
| 19.06.2025 | 14,41 | 14,42 | 14,28 | 14,29 | -2,17% | - |
| 18.06.2025 | 14,61 | 14,61 | 14,61 | 14,61 | 1,28% | 34,00 |
| 17.06.2025 | 14,62 | 14,62 | 14,42 | 14,42 | 2,31% | 92,00 |
| 16.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,25% | 1,00 |
| 13.06.2025 | 14,10 | 14,13 | 14,10 | 14,13 | -1,15% | 93,00 |
| 12.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,49% | 150,00 |
| 11.06.2025 | 14,71 | 14,86 | 14,61 | 14,66 | -0,71% | - |
| 10.06.2025 | 14,77 | 14,77 | 14,77 | 14,77 | 0,51% | 5,00 |
| 09.06.2025 | 14,54 | 14,90 | 14,53 | 14,69 | 1,56% | - |
| 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 |