11,908€
1,19%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 12,60 | 12,67 | 11,72 | 11,77 | -8,05% | - |
| 28.01.2026 | 12,44 | 13,58 | 12,08 | 12,80 | 1,97% | - |
| 27.01.2026 | 12,90 | 12,91 | 12,51 | 12,55 | -1,68% | - |
| 26.01.2026 | 12,45 | 12,95 | 12,37 | 12,77 | -2,22% | - |
| 23.01.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -0,15% | 3,00 |
| 22.01.2026 | 13,08 | 13,08 | 13,08 | 13,08 | 0,58% | 300,00 |
| 21.01.2026 | 12,74 | 13,00 | 12,74 | 13,00 | -0,04% | 667,00 |
| 20.01.2026 | 13,30 | 13,30 | 13,01 | 13,01 | -4,18% | 273,00 |
| 19.01.2026 | 13,55 | 13,62 | 13,49 | 13,57 | -0,86% | - |
| 16.01.2026 | 13,92 | 13,97 | 13,63 | 13,69 | -1,16% | - |
| 15.01.2026 | 13,99 | 13,99 | 13,85 | 13,85 | 2,63% | 101,00 |
| 14.01.2026 | 13,97 | 14,05 | 13,50 | 13,50 | -0,18% | 604,00 |
| 13.01.2026 | 13,46 | 13,52 | 13,46 | 13,52 | 1,96% | 135,00 |
| 12.01.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -1,78% | 70,00 |
| 09.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,21% | 47,00 |
| 08.01.2026 | 13,51 | 13,67 | 13,51 | 13,67 | -1,28% | 1.350,00 |
| 07.01.2026 | 14,02 | 14,10 | 13,84 | 13,84 | -0,81% | - |
| 06.01.2026 | 14,23 | 14,32 | 13,88 | 13,96 | -1,20% | - |
| 05.01.2026 | 14,09 | 14,13 | 14,09 | 14,13 | 0,53% | 326,00 |
| 02.01.2026 | 14,37 | 14,37 | 14,05 | 14,05 | -1,26% | 24,00 |
| 30.12.2025 | 14,23 | 14,23 | 14,23 | 14,23 | 0,35% | 93,00 |
| 29.12.2025 | 14,20 | 14,36 | 14,18 | 14,18 | -0,53% | 644,00 |
| 23.12.2025 | 14,57 | 14,57 | 14,25 | 14,26 | -1,28% | 309,00 |
| 22.12.2025 | 14,27 | 14,44 | 14,27 | 14,44 | 0,98% | 305,00 |
| 19.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,97% | 200,00 |
| 18.12.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -0,55% | 162,00 |
| 17.12.2025 | 14,37 | 14,70 | 14,34 | 14,52 | 1,63% | - |
| 16.12.2025 | 14,29 | 14,40 | 14,27 | 14,29 | -2,27% | - |
| 15.12.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -1,88% | 45,00 |
| 12.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | 4,00 |
| 11.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,21% | 15,00 |
| 10.12.2025 | 15,53 | 15,59 | 15,35 | 15,49 | -0,85% | - |
| 09.12.2025 | 15,61 | 15,73 | 15,27 | 15,62 | 1,59% | - |
| 08.12.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 1,92% | 200,00 |
| 05.12.2025 | 15,01 | 15,10 | 14,87 | 15,09 | 1,48% | - |
| 04.12.2025 | 14,56 | 14,87 | 14,56 | 14,87 | 0,85% | 575,00 |
| 03.12.2025 | 14,76 | 14,76 | 14,74 | 14,74 | -1,04% | 506,00 |
| 02.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,65% | 125,00 |
| 01.12.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 0,17% | 4,00 |
| 28.11.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 1,20% | 100,00 |
| 27.11.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -0,63% | 60,00 |
| 26.11.2025 | 15,00 | 15,04 | 15,00 | 15,04 | 1,11% | 600,00 |
| 25.11.2025 | 14,66 | 14,87 | 14,66 | 14,87 | -0,07% | 270,00 |
| 24.11.2025 | 15,30 | 15,30 | 14,88 | 14,88 | 1,85% | 28,00 |
| 21.11.2025 | 14,61 | 14,61 | 14,61 | 14,61 | -3,28% | 247,00 |
| 20.11.2025 | 15,11 | 15,11 | 15,11 | 15,11 | 1,14% | 5,00 |
| 19.11.2025 | 14,94 | 14,94 | 14,94 | 14,94 | 2,96% | 20,00 |
| 18.11.2025 | 14,51 | 14,51 | 14,51 | 14,51 | -3,65% | 200,00 |
| 17.11.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -0,56% | 300,00 |
| 14.11.2025 | 15,28 | 15,28 | 15,01 | 15,14 | 0,46% | 782,00 |
| 13.11.2025 | 15,81 | 15,98 | 15,07 | 15,07 | -3,74% | - |
| 12.11.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 1,89% | 1.135,00 |
| 11.11.2025 | 16,01 | 16,55 | 15,15 | 15,37 | 1,59% | - |
| 10.11.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 0,77% | 225,00 |
| 07.11.2025 | 15,35 | 15,35 | 14,80 | 15,01 | -1,15% | 2.140,00 |
| 06.11.2025 | 15,19 | 15,19 | 15,19 | 15,19 | -0,88% | 110,00 |
| 05.11.2025 | 15,33 | 15,36 | 15,32 | 15,32 | -0,36% | 426,00 |
| 04.11.2025 | 16,15 | 16,15 | 15,29 | 15,38 | -5,70% | 16.301,00 |
| 03.11.2025 | 16,69 | 16,71 | 16,31 | 16,31 | -2,07% | 396,00 |
| 31.10.2025 | 16,79 | 16,79 | 16,65 | 16,65 | -1,27% | 2.518,00 |
| 30.10.2025 | 16,23 | 17,16 | 16,23 | 16,87 | 8,11% | 1.369,00 |
| 29.10.2025 | 18,47 | 18,47 | 15,07 | 15,60 | -15,65% | 3.127,00 |
| 28.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,15% | 54,00 |
| 27.10.2025 | 18,48 | 18,48 | 17,93 | 17,93 | -0,94% | 410,00 |
| 24.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,39% | 51,00 |
| 23.10.2025 | 17,89 | 18,17 | 17,87 | 18,17 | 4,43% | 1.005,00 |
| 22.10.2025 | 17,76 | 17,76 | 17,40 | 17,40 | -2,36% | 2.324,00 |
| 21.10.2025 | 17,57 | 17,92 | 17,51 | 17,82 | 0,79% | - |
| 20.10.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 1,93% | 200,00 |
| 17.10.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -2,39% | 1,00 |
| 16.10.2025 | 17,55 | 17,77 | 17,55 | 17,77 | 3,37% | 100,00 |
| 15.10.2025 | 17,06 | 17,39 | 17,06 | 17,19 | 0,47% | 336,00 |
| 14.10.2025 | 16,93 | 17,11 | 16,86 | 17,11 | -0,49% | 1.881,00 |
| 13.10.2025 | 16,95 | 17,20 | 16,95 | 17,20 | 0,73% | 151,00 |
| 10.10.2025 | 17,93 | 17,93 | 17,07 | 17,07 | -3,09% | 1.641,00 |
| 09.10.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -0,30% | 396,00 |
| 08.10.2025 | 17,27 | 17,67 | 17,23 | 17,67 | 2,39% | - |
| 07.10.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 0,44% | 100,00 |
| 06.10.2025 | 17,35 | 17,35 | 17,18 | 17,18 | -1,91% | 397,00 |
| 03.10.2025 | 17,31 | 17,76 | 17,26 | 17,52 | 0,66% | 240,00 |
| 02.10.2025 | 18,02 | 18,02 | 17,40 | 17,40 | -3,04% | 858,00 |
| 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 |