17,633€
3,11%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 2.050,00 |
| 21.08.2025 | 16,85 | 17,10 | 16,85 | 17,10 | 1,63% | 150,00 |
| 20.08.2025 | 17,30 | 17,30 | 16,69 | 16,83 | -1,91% | 216,00 |
| 19.08.2025 | 17,10 | 17,41 | 16,90 | 17,15 | 0,60% | - |
| 18.08.2025 | 16,85 | 17,10 | 16,85 | 17,05 | 1,79% | 540,00 |
| 15.08.2025 | 16,76 | 16,76 | 16,75 | 16,75 | -2,73% | 74,00 |
| 14.08.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -1,35% | 1.000,00 |
| 13.08.2025 | 18,00 | 18,00 | 17,46 | 17,46 | -2,01% | 290,00 |
| 12.08.2025 | 17,28 | 17,88 | 17,27 | 17,81 | 3,50% | - |
| 11.08.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 0,58% | 100,00 |
| 08.08.2025 | 17,33 | 17,33 | 16,97 | 17,11 | -2,00% | 133,00 |
| 07.08.2025 | 17,14 | 18,09 | 17,14 | 17,46 | 2,11% | 924,00 |
| 06.08.2025 | 16,00 | 17,90 | 16,00 | 17,10 | 12,15% | 1.472,00 |
| 05.08.2025 | 15,69 | 15,78 | 15,08 | 15,25 | 2,44% | - |
| 04.08.2025 | 14,87 | 14,89 | 14,87 | 14,89 | -1,81% | 32,00 |
| 01.08.2025 | 15,48 | 15,48 | 15,16 | 15,16 | -1,40% | 152,00 |
| 31.07.2025 | 15,63 | 15,63 | 15,38 | 15,38 | -1,69% | 500,00 |
| 30.07.2025 | 15,64 | 15,64 | 15,64 | 15,64 | 0,72% | 24,00 |
| 29.07.2025 | 15,53 | 15,94 | 15,52 | 15,53 | 0,18% | - |
| 28.07.2025 | 15,24 | 15,50 | 15,24 | 15,50 | 2,02% | 1.189,00 |
| 25.07.2025 | 15,11 | 15,29 | 15,02 | 15,19 | 0,78% | - |
| 24.07.2025 | 15,15 | 15,15 | 15,08 | 15,08 | -3,49% | 460,00 |
| 23.07.2025 | 15,27 | 15,62 | 15,27 | 15,62 | 4,06% | 206,00 |
| 22.07.2025 | 15,15 | 15,15 | 14,91 | 15,01 | -1,22% | 353,00 |
| 21.07.2025 | 14,95 | 15,20 | 14,95 | 15,20 | 1,33% | 39,00 |
| 18.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,33% | 100,00 |
| 17.07.2025 | 14,71 | 14,95 | 14,71 | 14,95 | 3,07% | 62,00 |
| 16.07.2025 | 14,56 | 14,56 | 14,50 | 14,50 | 0,21% | 655,00 |
| 15.07.2025 | 14,68 | 14,78 | 14,43 | 14,47 | -1,36% | - |
| 14.07.2025 | 14,85 | 14,85 | 14,67 | 14,67 | -1,61% | 206,00 |
| 11.07.2025 | 14,91 | 14,91 | 14,91 | 14,91 | -2,26% | 60,00 |
| 10.07.2025 | 15,26 | 15,27 | 15,26 | 15,26 | -1,52% | 506,00 |
| 09.07.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -1,05% | 1,00 |
| 08.07.2025 | 15,78 | 15,93 | 15,64 | 15,66 | -0,57% | - |
| 07.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,02% | 100,00 |
| 04.07.2025 | 15,82 | 15,82 | 15,74 | 15,75 | -0,71% | - |
| 03.07.2025 | 15,96 | 16,01 | 15,86 | 15,86 | 0,22% | 1.266,00 |
| 02.07.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 3,43% | 35,00 |
| 01.07.2025 | 15,35 | 15,35 | 15,30 | 15,30 | -0,07% | 113,00 |
| 30.06.2025 | 15,35 | 15,35 | 15,31 | 15,31 | 0,94% | 162,00 |
| 27.06.2025 | 15,40 | 15,48 | 15,03 | 15,17 | -1,25% | - |
| 26.06.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -0,10% | 709,00 |
| 25.06.2025 | 15,38 | 15,38 | 15,38 | 15,38 | 1,72% | 1,00 |
| 24.06.2025 | 14,86 | 15,16 | 14,86 | 15,12 | 5,40% | 141,00 |
| 23.06.2025 | 14,61 | 14,61 | 14,34 | 14,34 | -0,42% | 322,00 |
| 20.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,89% | 100,00 |
| 19.06.2025 | 14,42 | 14,43 | 14,26 | 14,27 | -2,28% | - |
| 18.06.2025 | 14,61 | 14,61 | 14,61 | 14,61 | 1,28% | 34,00 |
| 17.06.2025 | 14,62 | 14,62 | 14,42 | 14,42 | 2,31% | 92,00 |
| 16.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,25% | 1,00 |
| 13.06.2025 | 14,10 | 14,13 | 14,10 | 14,13 | -1,15% | 93,00 |
| 12.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,62% | 150,00 |
| 11.06.2025 | 14,69 | 14,86 | 14,45 | 14,53 | -1,59% | - |
| 10.06.2025 | 14,77 | 14,77 | 14,77 | 14,77 | 0,24% | 5,00 |
| 09.06.2025 | 14,53 | 14,90 | 14,52 | 14,73 | 1,83% | - |
| 06.06.2025 | 14,40 | 14,47 | 14,40 | 14,47 | 2,52% | 591,00 |
| 05.06.2025 | 14,11 | 14,11 | 14,11 | 14,11 | -1,47% | 283,00 |
| 04.06.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -0,21% | 240,00 |
| 03.06.2025 | 13,82 | 14,35 | 13,82 | 14,35 | 2,68% | 418,00 |
| 02.06.2025 | 13,68 | 13,99 | 13,59 | 13,98 | 1,10% | - |
| 30.05.2025 | 14,04 | 14,09 | 13,68 | 13,82 | -1,46% | - |
| 29.05.2025 | 14,63 | 14,63 | 13,91 | 14,03 | -1,58% | - |
| 28.05.2025 | 14,34 | 14,47 | 14,17 | 14,25 | 2,54% | - |
| 27.05.2025 | 13,60 | 13,90 | 13,60 | 13,90 | 2,62% | 504,00 |
| 26.05.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -4,17% | 202,00 |
| 23.05.2025 | 14,14 | 14,14 | 14,14 | 14,14 | 0,75% | 6,00 |
| 22.05.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -0,21% | 100,00 |
| 21.05.2025 | 14,23 | 14,43 | 13,97 | 14,06 | -2,29% | - |
| 20.05.2025 | 14,39 | 14,39 | 14,39 | 14,39 | -0,36% | 20,00 |
| 19.05.2025 | 14,34 | 14,48 | 14,13 | 14,44 | -0,70% | - |
| 16.05.2025 | 14,67 | 14,67 | 14,53 | 14,55 | 1,75% | 84,00 |
| 15.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 420,00 |
| 14.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,06% | 200,00 |
| 13.05.2025 | 14,16 | 14,16 | 14,15 | 14,15 | 0,11% | 325,00 |
| 12.05.2025 | 14,12 | 14,13 | 14,12 | 14,13 | 6,88% | 470,00 |
| 09.05.2025 | 13,15 | 13,25 | 13,15 | 13,22 | 3,69% | 293,00 |
| 08.05.2025 | 13,19 | 13,33 | 12,75 | 12,75 | 1,35% | 2.575,00 |
| 07.05.2025 | 12,60 | 12,60 | 12,58 | 12,58 | 0,72% | 172,00 |
| 06.05.2025 | 12,30 | 12,52 | 12,14 | 12,49 | 1,42% | - |
| 05.05.2025 | 12,14 | 12,32 | 12,14 | 12,32 | 0,00% | 175,00 |
| 02.05.2025 | 12,30 | 12,32 | 12,30 | 12,32 | -1,20% | 501,00 |
| 30.04.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 6,63% | 100,00 |
| 29.04.2025 | 11,48 | 11,73 | 11,37 | 11,69 | 5,32% | - |
| 28.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,93% | 100,00 |
| 25.04.2025 | 10,95 | 11,06 | 10,81 | 11,00 | 1,43% | - |
| 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 |