11,005€
1,50%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,95 | 11,06 | 10,81 | 11,01 | 1,52% | - |
| 24.04.2025 | 10,39 | 10,90 | 10,28 | 10,84 | 2,77% | - |
| 23.04.2025 | 10,31 | 10,73 | 10,14 | 10,55 | 7,08% | 865,00 |
| 22.04.2025 | 9,75 | 9,85 | 9,75 | 9,85 | -2,16% | 350,00 |
| 17.04.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -2,14% | 51,00 |
| 16.04.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -0,34% | 40,00 |
| 15.04.2025 | 10,60 | 10,60 | 10,33 | 10,33 | 1,52% | 814,00 |
| 14.04.2025 | 10,17 | 10,17 | 10,17 | 10,17 | 0,64% | 25,00 |
| 11.04.2025 | 10,11 | 10,11 | 10,11 | 10,11 | -9,53% | 88,00 |
| 10.04.2025 | 11,17 | 11,17 | 11,17 | 11,17 | -1,59% | 30,00 |
| 09.04.2025 | 9,77 | 11,35 | 9,58 | 11,35 | 12,60% | 1.202,00 |
| 08.04.2025 | 10,38 | 10,55 | 10,07 | 10,08 | 3,90% | 685,00 |
| 07.04.2025 | 9,50 | 10,65 | 9,35 | 9,70 | -2,98% | 4.471,00 |
| 04.04.2025 | 10,41 | 10,43 | 9,41 | 10,00 | -6,45% | 6.597,00 |
| 03.04.2025 | 11,71 | 11,71 | 10,63 | 10,69 | -10,95% | 2.021,00 |
| 02.04.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -0,66% | 1,00 |
| 01.04.2025 | 12,34 | 12,34 | 12,09 | 12,09 | 4,27% | 333,00 |
| 31.03.2025 | 12,59 | 12,59 | 11,59 | 11,59 | -10,85% | 590,00 |
| 28.03.2025 | 13,06 | 13,06 | 13,00 | 13,00 | -4,38% | 65,00 |
| 27.03.2025 | 13,84 | 13,87 | 13,48 | 13,60 | -1,88% | - |
| 26.03.2025 | 14,06 | 14,17 | 13,69 | 13,86 | -0,86% | - |
| 25.03.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,14% | 357,00 |
| 24.03.2025 | 14,05 | 14,05 | 13,96 | 13,96 | 1,42% | 494,00 |
| 21.03.2025 | 13,87 | 13,87 | 13,52 | 13,76 | 0,70% | - |
| 20.03.2025 | 14,05 | 14,05 | 13,67 | 13,67 | -1,12% | 140,00 |
| 19.03.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 2,18% | 100,00 |
| 18.03.2025 | 13,51 | 13,57 | 13,38 | 13,53 | -0,17% | - |
| 17.03.2025 | 13,29 | 13,62 | 13,22 | 13,55 | 1,44% | - |
| 14.03.2025 | 13,15 | 13,41 | 13,09 | 13,36 | 2,65% | - |
| 13.03.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -2,33% | 50,00 |
| 12.03.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 4,72% | 30,00 |
| 11.03.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -1,01% | 150,00 |
| 10.03.2025 | 13,47 | 13,66 | 12,85 | 12,85 | -5,10% | 413,00 |
| 07.03.2025 | 13,27 | 13,54 | 13,27 | 13,54 | 0,04% | 62,00 |
| 06.03.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -3,75% | 150,00 |
| 05.03.2025 | 13,81 | 14,17 | 13,36 | 14,06 | -0,93% | - |
| 04.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,25% | 80,00 |
| 03.03.2025 | 14,73 | 15,03 | 14,02 | 14,02 | -4,72% | 2.801,00 |
| 28.02.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -0,67% | 40,00 |
| 27.02.2025 | 14,53 | 15,01 | 14,51 | 14,82 | 4,18% | - |
| 26.02.2025 | 14,40 | 14,40 | 14,22 | 14,22 | -0,52% | 600,00 |
| 25.02.2025 | 14,28 | 14,30 | 14,15 | 14,30 | -1,55% | 148,00 |
| 24.02.2025 | 14,46 | 14,66 | 14,23 | 14,52 | -0,07% | 1.115,00 |
| 21.02.2025 | 15,00 | 15,04 | 14,53 | 14,53 | -4,63% | 689,00 |
| 20.02.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -2,34% | 61,00 |
| 19.02.2025 | 15,78 | 15,78 | 15,60 | 15,60 | -1,73% | 140,00 |
| 18.02.2025 | 16,27 | 16,27 | 15,88 | 15,88 | -0,91% | 336,00 |
| 17.02.2025 | 15,82 | 16,02 | 15,82 | 16,02 | 1,94% | 508,00 |
| 14.02.2025 | 15,07 | 15,72 | 15,07 | 15,72 | 3,94% | 121,00 |
| 13.02.2025 | 14,78 | 15,24 | 14,78 | 15,12 | 2,09% | 1.073,00 |
| 12.02.2025 | 14,83 | 14,83 | 14,81 | 14,81 | -2,50% | 75,00 |
| 11.02.2025 | 15,19 | 15,19 | 15,19 | 15,19 | 1,27% | 150,00 |
| 10.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,91% | 820,00 |
| 07.02.2025 | 15,03 | 15,10 | 14,87 | 14,87 | -0,47% | 177,00 |
| 06.02.2025 | 15,38 | 15,38 | 14,94 | 14,94 | 2,79% | 416,00 |
| 05.02.2025 | 14,48 | 14,53 | 14,48 | 14,53 | -1,16% | 227,00 |
| 04.02.2025 | 14,92 | 14,92 | 14,70 | 14,70 | -1,93% | 190,00 |
| 03.02.2025 | 15,34 | 15,43 | 14,96 | 14,99 | -1,38% | 1.261,00 |
| 31.01.2025 | 15,01 | 15,20 | 14,97 | 15,20 | -0,65% | 800,00 |
| 30.01.2025 | 15,11 | 15,44 | 15,11 | 15,30 | 1,76% | 1.147,00 |
| 29.01.2025 | 15,00 | 15,33 | 14,91 | 15,04 | -3,13% | 5.171,00 |
| 28.01.2025 | 15,60 | 15,68 | 15,52 | 15,52 | 0,81% | 325,00 |
| 27.01.2025 | 15,99 | 15,99 | 15,35 | 15,40 | -5,00% | 700,00 |
| 24.01.2025 | 16,49 | 16,53 | 16,16 | 16,21 | -1,64% | - |
| 23.01.2025 | 16,70 | 16,70 | 16,48 | 16,48 | -0,87% | 245,00 |
| 22.01.2025 | 16,88 | 17,24 | 16,60 | 16,62 | -0,12% | - |
| 21.01.2025 | 16,90 | 16,90 | 16,64 | 16,64 | -0,28% | 85,00 |
| 20.01.2025 | 16,79 | 16,83 | 16,67 | 16,69 | -1,08% | - |
| 17.01.2025 | 16,81 | 17,14 | 16,64 | 16,87 | 0,24% | - |
| 16.01.2025 | 16,83 | 16,83 | 16,83 | 16,83 | 0,12% | 3,00 |
| 15.01.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 2,88% | 150,00 |
| 14.01.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 0,34% | 1,00 |
| 13.01.2025 | 16,27 | 16,40 | 16,27 | 16,29 | -2,83% | 1.754,00 |
| 10.01.2025 | 16,55 | 16,97 | 16,55 | 16,76 | -1,08% | 775,00 |
| 09.01.2025 | 16,94 | 16,96 | 16,89 | 16,94 | 2,84% | - |
| 08.01.2025 | 16,74 | 16,74 | 16,48 | 16,48 | -0,36% | 580,00 |
| 07.01.2025 | 15,99 | 16,54 | 15,99 | 16,54 | 2,04% | 345,00 |
| 06.01.2025 | 16,01 | 16,21 | 16,01 | 16,21 | 1,19% | 431,00 |
| 03.01.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,53% | 100,00 |
| 02.01.2025 | 15,80 | 16,55 | 15,80 | 16,10 | 0,31% | 2.782,00 |
| 30.12.2024 | 16,21 | 16,21 | 16,05 | 16,05 | -1,20% | 414,00 |
| 27.12.2024 | 16,71 | 16,71 | 16,19 | 16,25 | -3,93% | 3.720,00 |
| 23.12.2024 | 17,29 | 17,29 | 16,91 | 16,91 | -1,28% | 370,00 |
| 20.12.2024 | 16,68 | 17,13 | 16,68 | 17,13 | 0,97% | 2.763,00 |
| 19.12.2024 | 16,58 | 17,12 | 16,58 | 16,97 | 1,68% | 503,00 |
| 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% | - |