20,575€
1,86%
Echtzeit-Aktienkurs Extreme Networks
Bid:
Ask:
Aktienkurse zur Extreme Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 20,14 | 20,49 | 20,02 | 20,30 | 0,50% | - |
| 20.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,60% | 1.184,00 |
| 19.05.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -1,95% | 1.746,00 |
| 18.05.2026 | 21,00 | 21,00 | 20,48 | 20,48 | -3,17% | 110,00 |
| 15.05.2026 | 21,40 | 21,40 | 21,15 | 21,15 | 1,00% | 1.684,00 |
| 14.05.2026 | 20,04 | 20,94 | 19,58 | 20,94 | 8,72% | 724,00 |
| 13.05.2026 | 19,42 | 19,42 | 19,02 | 19,26 | -1,13% | 1.585,00 |
| 12.05.2026 | 20,35 | 20,44 | 19,48 | 19,48 | -5,89% | 566,00 |
| 11.05.2026 | 20,50 | 20,70 | 20,23 | 20,70 | 3,19% | 1.316,00 |
| 08.05.2026 | 20,32 | 20,32 | 19,93 | 20,06 | 0,15% | 570,00 |
| 07.05.2026 | 19,85 | 20,03 | 19,85 | 20,03 | 0,63% | 39,00 |
| 06.05.2026 | 20,54 | 20,54 | 19,83 | 19,91 | -0,47% | 655,00 |
| 05.05.2026 | 19,90 | 20,00 | 19,90 | 20,00 | 4,17% | 4.261,00 |
| 04.05.2026 | 18,81 | 19,20 | 18,69 | 19,20 | 3,78% | 1.531,00 |
| 30.04.2026 | 18,80 | 18,80 | 18,24 | 18,50 | 0,54% | 2.515,00 |
| 29.04.2026 | 15,90 | 18,71 | 15,90 | 18,40 | 27,69% | 3.642,00 |
| 28.04.2026 | 14,72 | 14,72 | 14,41 | 14,41 | -3,93% | 71,00 |
| 27.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,25% | 60,00 |
| 24.04.2026 | 14,55 | 14,90 | 14,43 | 14,82 | -1,82% | - |
| 23.04.2026 | 15,12 | 15,12 | 14,82 | 15,09 | -4,97% | 94,00 |
| 22.04.2026 | 16,17 | 16,17 | 15,88 | 15,88 | -2,28% | 432,00 |
| 21.04.2026 | 15,74 | 16,32 | 15,41 | 16,25 | 6,28% | 1.509,00 |
| 20.04.2026 | 15,40 | 15,40 | 15,29 | 15,29 | 1,31% | 417,00 |
| 17.04.2026 | 14,85 | 15,26 | 14,82 | 15,09 | 1,98% | - |
| 16.04.2026 | 14,94 | 14,94 | 14,73 | 14,80 | 1,58% | 1.258,00 |
| 15.04.2026 | 14,88 | 14,96 | 14,56 | 14,57 | -2,87% | - |
| 14.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,21% | 75,00 |
| 13.04.2026 | 14,82 | 14,82 | 14,82 | 14,82 | 1,09% | 317,00 |
| 10.04.2026 | 14,96 | 14,96 | 14,66 | 14,66 | -0,98% | 102,00 |
| 09.04.2026 | 14,81 | 14,81 | 14,81 | 14,81 | 4,15% | 75,00 |
| 08.04.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 5,06% | 6,00 |
| 07.04.2026 | 13,53 | 13,53 | 13,53 | 13,53 | 1,54% | 3,00 |
| 02.04.2026 | 13,33 | 13,33 | 13,33 | 13,33 | 0,83% | 150,00 |
| 01.04.2026 | 13,15 | 13,30 | 13,05 | 13,22 | 1,44% | - |
| 31.03.2026 | 13,14 | 13,26 | 13,00 | 13,03 | -1,79% | - |
| 30.03.2026 | 13,25 | 13,27 | 13,25 | 13,27 | 0,86% | 204,00 |
| 27.03.2026 | 13,48 | 13,58 | 13,08 | 13,15 | -1,87% | - |
| 26.03.2026 | 13,32 | 13,57 | 13,20 | 13,40 | 1,11% | - |
| 25.03.2026 | 13,09 | 13,38 | 13,09 | 13,26 | 0,72% | - |
| 24.03.2026 | 12,93 | 13,16 | 12,93 | 13,16 | 0,30% | 263,00 |
| 23.03.2026 | 12,78 | 13,12 | 12,48 | 13,12 | 0,46% | 64,00 |
| 20.03.2026 | 13,06 | 13,06 | 13,06 | 13,06 | 0,19% | 100,00 |
| 19.03.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 0,35% | 1.460,00 |
| 18.03.2026 | 12,99 | 12,99 | 12,99 | 12,99 | 2,36% | 100,00 |
| 17.03.2026 | 12,69 | 12,69 | 12,69 | 12,69 | -0,63% | 1,00 |
| 16.03.2026 | 12,62 | 12,77 | 12,62 | 12,77 | 1,41% | 172,00 |
| 13.03.2026 | 12,39 | 12,87 | 12,34 | 12,59 | 0,50% | - |
| 12.03.2026 | 12,55 | 12,55 | 12,53 | 12,53 | -0,67% | 250,00 |
| 11.03.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 1,49% | 50,00 |
| 10.03.2026 | 12,43 | 12,43 | 12,43 | 12,43 | 3,76% | 1.205,00 |
| 09.03.2026 | 11,90 | 12,00 | 11,70 | 11,98 | -1,80% | - |
| 06.03.2026 | 12,47 | 12,52 | 11,91 | 12,20 | -2,44% | - |
| 05.03.2026 | 12,30 | 12,51 | 12,30 | 12,51 | -0,16% | 170,00 |
| 04.03.2026 | 12,30 | 12,59 | 12,15 | 12,53 | 2,00% | - |
| 03.03.2026 | 11,94 | 12,28 | 11,94 | 12,28 | 3,94% | 72,00 |
| 02.03.2026 | 11,83 | 11,84 | 11,82 | 11,82 | 2,54% | 9,00 |
| 27.02.2026 | 11,89 | 11,91 | 11,52 | 11,52 | -4,30% | - |
| 26.02.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 3,44% | 65,00 |
| 25.02.2026 | 11,76 | 11,80 | 11,64 | 11,64 | -0,34% | 1.344,00 |
| 24.02.2026 | 11,71 | 11,71 | 11,68 | 11,68 | -1,97% | 2.000,00 |
| 23.02.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 0,42% | 30,00 |
| 20.02.2026 | 11,87 | 11,87 | 11,87 | 11,87 | 0,64% | 80,00 |
| 19.02.2026 | 12,00 | 12,10 | 11,75 | 11,79 | -2,78% | - |
| 18.02.2026 | 12,02 | 12,24 | 11,93 | 12,13 | 0,35% | - |
| 17.02.2026 | 12,15 | 12,44 | 11,96 | 12,09 | -0,72% | - |
| 16.02.2026 | 12,22 | 12,23 | 12,16 | 12,17 | 0,68% | - |
| 13.02.2026 | 12,22 | 12,22 | 12,09 | 12,09 | 1,81% | 97,00 |
| 12.02.2026 | 12,50 | 12,50 | 11,88 | 11,88 | -9,56% | 7.959,00 |
| 11.02.2026 | 13,13 | 13,13 | 13,13 | 13,13 | -1,09% | 30,00 |
| 10.02.2026 | 12,97 | 13,28 | 12,89 | 13,28 | 2,75% | - |
| 09.02.2026 | 12,87 | 12,95 | 12,64 | 12,92 | 1,65% | - |
| 06.02.2026 | 12,71 | 12,71 | 12,71 | 12,71 | 1,23% | 100,00 |
| 05.02.2026 | 12,64 | 12,64 | 12,56 | 12,56 | 0,76% | 432,00 |
| 04.02.2026 | 12,49 | 12,49 | 12,46 | 12,46 | 0,16% | 90,00 |
| 03.02.2026 | 12,72 | 12,72 | 12,44 | 12,44 | -0,88% | 962,00 |
| 02.02.2026 | 12,29 | 12,67 | 12,29 | 12,55 | 0,54% | 1.245,00 |
| 30.01.2026 | 11,91 | 12,65 | 11,89 | 12,48 | 6,08% | - |
| 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 |