13,735€
-1,24%
Echtzeit-Aktienkurs Extreme Networks
Bid:
Ask:
Aktienkurse zur Extreme Networks Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -0,97% | 2.460,00 |
| 25.07.2024 | 12,65 | 12,95 | 12,51 | 12,66 | -0,49% | - |
| 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 |
| 28.06.2024 | 12,65 | 12,70 | 12,62 | 12,63 | 0,92% | 2.435,00 |
| 27.06.2024 | 12,29 | 12,51 | 12,29 | 12,51 | 4,34% | 323,00 |
| 26.06.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 1,14% | 38,00 |
| 25.06.2024 | 12,11 | 12,26 | 11,85 | 11,86 | 0,38% | 1.044,00 |
| 24.06.2024 | 11,95 | 11,95 | 11,71 | 11,81 | 0,81% | 721,00 |
| 21.06.2024 | 11,68 | 11,88 | 11,63 | 11,72 | 3,40% | 5.740,00 |
| 20.06.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 1,93% | 200,00 |
| 19.06.2024 | 11,13 | 11,13 | 11,12 | 11,12 | -4,80% | 374,00 |
| 18.06.2024 | 11,40 | 11,74 | 11,40 | 11,68 | 2,46% | 323,00 |
| 17.06.2024 | 11,51 | 11,51 | 11,15 | 11,40 | 0,49% | 1.705,00 |
| 14.06.2024 | 11,34 | 11,34 | 11,16 | 11,34 | 3,00% | 2.720,00 |
| 13.06.2024 | 10,89 | 11,01 | 10,89 | 11,01 | -3,17% | 495,00 |
| 12.06.2024 | 11,35 | 11,37 | 11,35 | 11,37 | 1,13% | 150,00 |
| 11.06.2024 | 11,01 | 11,24 | 10,88 | 11,24 | 1,65% | - |
| 10.06.2024 | 10,64 | 11,06 | 10,64 | 11,06 | 2,60% | 2.315,00 |
| 07.06.2024 | 10,58 | 10,78 | 10,58 | 10,78 | 1,22% | 153,00 |
| 06.06.2024 | 10,55 | 10,71 | 10,44 | 10,65 | 1,72% | - |
| 05.06.2024 | 10,75 | 10,96 | 10,47 | 10,47 | 2,50% | 2.997,00 |
| 04.06.2024 | 10,24 | 10,25 | 10,22 | 10,22 | -0,78% | 156,00 |
| 03.06.2024 | 10,41 | 10,41 | 10,17 | 10,30 | 0,12% | 98,00 |
| 31.05.2024 | 10,19 | 10,31 | 10,05 | 10,28 | 0,07% | - |
| 30.05.2024 | 10,28 | 10,28 | 10,28 | 10,28 | -0,68% | 400,00 |
| 29.05.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -2,86% | 600,00 |
| 28.05.2024 | 10,03 | 10,65 | 10,03 | 10,65 | 5,86% | 399,00 |
| 27.05.2024 | 10,12 | 10,14 | 10,06 | 10,06 | -1,66% | 670,00 |
| 24.05.2024 | 10,13 | 10,23 | 10,13 | 10,23 | -0,49% | 476,00 |
| 23.05.2024 | 10,74 | 10,74 | 10,28 | 10,28 | -3,47% | 71,00 |
| 22.05.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -2,20% | 100,00 |
| 21.05.2024 | 10,80 | 10,90 | 10,80 | 10,89 | 0,28% | 590,00 |
| 20.05.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -2,25% | 55,00 |
| 17.05.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 0,32% | 100,00 |
| 16.05.2024 | 10,98 | 11,08 | 10,97 | 11,08 | 11,37% | 4.000,00 |
| 15.05.2024 | 9,92 | 9,94 | 9,75 | 9,94 | 1,35% | 210,00 |
| 14.05.2024 | 9,83 | 9,83 | 9,81 | 9,81 | -1,22% | 379,00 |
| 13.05.2024 | 10,06 | 10,10 | 9,79 | 9,93 | 0,33% | - |
| 10.05.2024 | 9,76 | 9,90 | 9,76 | 9,90 | 1,02% | 1.000,00 |
| 09.05.2024 | 9,94 | 9,99 | 9,80 | 9,80 | -3,59% | 658,00 |
| 08.05.2024 | 10,18 | 10,18 | 10,17 | 10,17 | -1,02% | 377,00 |
| 07.05.2024 | 10,27 | 10,27 | 10,09 | 10,27 | 0,34% | 860,00 |
| 06.05.2024 | 10,31 | 10,47 | 10,24 | 10,24 | -2,76% | 710,00 |