16,783€
-1,83%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 17,13 | 18,05 | 16,66 | 16,69 | -2,40% | 872,00 |
| 17.12.2024 | 17,28 | 17,28 | 17,08 | 17,10 | -2,20% | 1.014,00 |
| 16.12.2024 | 17,48 | 17,52 | 17,48 | 17,48 | 1,45% | 183,00 |
| 13.12.2024 | 17,63 | 17,63 | 17,05 | 17,23 | 0,12% | 698,00 |
| 12.12.2024 | 17,04 | 17,21 | 17,04 | 17,21 | 2,05% | 1.518,00 |
| 11.12.2024 | 16,57 | 16,87 | 16,56 | 16,87 | 1,47% | 2.915,00 |
| 10.12.2024 | 16,90 | 16,90 | 16,50 | 16,62 | -1,95% | 2.430,00 |
| 09.12.2024 | 16,75 | 16,95 | 16,75 | 16,95 | 2,67% | 180,00 |
| 06.12.2024 | 16,89 | 16,96 | 16,51 | 16,51 | -1,84% | 700,00 |
| 05.12.2024 | 17,10 | 17,10 | 16,82 | 16,82 | -1,58% | 4.455,00 |
| 04.12.2024 | 16,85 | 17,09 | 16,85 | 17,09 | 4,40% | 1.282,00 |
| 03.12.2024 | 16,57 | 16,61 | 16,37 | 16,37 | -1,83% | 834,00 |
| 02.12.2024 | 15,59 | 16,68 | 15,59 | 16,68 | 6,06% | 850,00 |
| 29.11.2024 | 15,59 | 15,91 | 15,54 | 15,72 | 0,70% | - |
| 28.11.2024 | 15,61 | 15,64 | 15,58 | 15,61 | 0,50% | - |
| 27.11.2024 | 16,23 | 16,23 | 15,54 | 15,54 | -3,84% | 330,00 |
| 26.11.2024 | 15,88 | 16,16 | 15,57 | 16,16 | 1,16% | 301,00 |
| 25.11.2024 | 15,56 | 16,03 | 15,56 | 15,97 | 4,62% | 7.411,00 |
| 22.11.2024 | 15,15 | 15,29 | 14,91 | 15,27 | 2,06% | 902,00 |
| 21.11.2024 | 14,58 | 15,00 | 14,52 | 14,96 | 2,20% | - |
| 20.11.2024 | 14,61 | 14,71 | 14,37 | 14,64 | 0,45% | - |
| 19.11.2024 | 14,50 | 14,67 | 14,26 | 14,57 | -1,25% | - |
| 18.11.2024 | 15,06 | 15,06 | 14,76 | 14,76 | -1,63% | 170,00 |
| 15.11.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -1,94% | 1.560,00 |
| 14.11.2024 | 15,75 | 15,87 | 15,30 | 15,30 | -3,49% | - |
| 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 | 9,53% | 549,00 |
| 05.11.2024 | 14,00 | 14,04 | 13,72 | 13,98 | -0,55% | - |
| 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 | -1,27% | 2.600,00 |
| 17.10.2024 | 13,79 | 14,05 | 13,79 | 14,01 | 2,02% | - |
| 16.10.2024 | 13,63 | 13,74 | 13,63 | 13,74 | 1,25% | 1.615,00 |
| 15.10.2024 | 13,84 | 13,84 | 13,57 | 13,57 | -0,11% | 253,00 |
| 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 | 1,10% | 244,00 |
| 03.10.2024 | 13,65 | 13,74 | 13,41 | 13,43 | -1,23% | - |
| 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 | 0,26% | 101,00 |
| 25.09.2024 | 13,29 | 13,60 | 13,23 | 13,49 | 1,77% | - |
| 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 | 1,64% | 69,00 |
| 20.09.2024 | 13,93 | 14,08 | 13,72 | 13,73 | -1,28% | - |
| 19.09.2024 | 13,68 | 14,30 | 13,65 | 13,91 | 2,64% | - |
| 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 | 1,44% | 23,00 |
| 22.08.2024 | 13,45 | 13,62 | 13,31 | 13,39 | -0,39% | - |
| 21.08.2024 | 13,53 | 13,56 | 13,35 | 13,45 | 2,24% | - |
| 20.08.2024 | 13,40 | 13,40 | 13,15 | 13,15 | -0,62% | 31,00 |
| 19.08.2024 | 13,14 | 13,44 | 13,09 | 13,23 | -1,54% | - |
| 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 | 1,50% | 3,00 |
| 06.08.2024 | 11,73 | 11,89 | 11,46 | 11,86 | 4,93% | - |
| 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 |