20,530€
5,07%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 19,97 | 19,97 | 19,97 | 19,97 | 3,66% | 50,00 |
| 01.10.2026 | 18,91 | 19,26 | 18,91 | 19,26 | 3,27% | 125,00 |
| 30.09.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 0,70% | 451,00 |
| 29.09.2026 | 18,41 | 18,76 | 18,34 | 18,52 | 0,11% | - |
| 28.09.2026 | 18,52 | 18,52 | 18,50 | 18,50 | -2,31% | 550,00 |
| 25.09.2026 | 19,09 | 19,25 | 18,92 | 18,94 | -0,85% | - |
| 24.09.2026 | 18,95 | 19,10 | 18,82 | 19,10 | -0,05% | 42,00 |
| 23.09.2026 | 19,46 | 19,46 | 19,11 | 19,11 | -1,44% | 53,00 |
| 22.09.2026 | 19,39 | 19,39 | 19,39 | 19,39 | -1,52% | 50,00 |
| 21.09.2026 | 19,56 | 19,75 | 19,32 | 19,69 | 2,41% | - |
| 18.09.2026 | 19,50 | 19,77 | 19,14 | 19,23 | -2,05% | - |
| 17.09.2026 | 19,63 | 19,63 | 19,63 | 19,63 | 3,03% | 130,00 |
| 16.09.2026 | 19,15 | 19,42 | 18,97 | 19,05 | 0,86% | - |
| 15.09.2026 | 18,89 | 18,89 | 18,89 | 18,89 | 0,69% | 40,00 |
| 14.09.2026 | 18,67 | 18,76 | 18,67 | 18,76 | 2,26% | 679,00 |
| 11.09.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -0,03% | 100,00 |
| 10.09.2026 | 18,46 | 18,58 | 18,21 | 18,35 | -0,70% | - |
| 09.09.2026 | 18,48 | 18,48 | 18,48 | 18,48 | -0,27% | 15,00 |
| 08.09.2026 | 18,53 | 18,53 | 18,53 | 18,53 | -1,85% | 2,00 |
| 07.09.2026 | 18,91 | 18,91 | 18,48 | 18,88 | 1,45% | 187,00 |
| 04.09.2026 | 18,88 | 19,02 | 18,44 | 18,61 | -2,05% | - |
| 03.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,11% | 200,00 |
| 02.09.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 0,69% | 16,00 |
| 01.09.2026 | 19,60 | 19,60 | 18,44 | 18,85 | -3,01% | 2.192,00 |
| 31.08.2026 | 19,09 | 19,44 | 19,09 | 19,44 | -0,33% | 631,00 |
| 28.08.2026 | 20,09 | 20,09 | 19,50 | 19,50 | -0,96% | 20,00 |
| 27.08.2026 | 19,70 | 20,08 | 19,50 | 19,69 | 0,41% | - |
| 26.08.2026 | 19,75 | 19,75 | 19,55 | 19,61 | 2,56% | 467,00 |
| 25.08.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -0,18% | 10,00 |
| 24.08.2026 | 19,77 | 19,77 | 19,16 | 19,16 | -0,23% | 63,00 |
| 21.08.2026 | 19,02 | 19,20 | 18,86 | 19,20 | -0,60% | 1.355,00 |
| 20.08.2026 | 19,31 | 19,69 | 19,30 | 19,32 | -3,42% | 462,00 |
| 19.08.2026 | 19,99 | 20,00 | 19,65 | 20,00 | -2,13% | 281,00 |
| 18.08.2026 | 20,79 | 20,89 | 20,20 | 20,44 | -3,11% | - |
| 17.08.2026 | 21,33 | 21,33 | 20,94 | 21,09 | 0,81% | 187,00 |
| 14.08.2026 | 20,92 | 20,92 | 20,92 | 20,92 | -0,38% | 45,00 |
| 13.08.2026 | 21,36 | 21,68 | 21,00 | 21,00 | -1,82% | 751,00 |
| 12.08.2026 | 21,42 | 21,42 | 21,39 | 21,39 | 1,47% | 750,00 |
| 11.08.2026 | 20,60 | 21,08 | 20,60 | 21,08 | 3,89% | 148,00 |
| 10.08.2026 | 21,21 | 21,35 | 20,29 | 20,29 | -3,79% | 1.294,00 |
| 07.08.2026 | 21,04 | 21,59 | 21,00 | 21,09 | -0,61% | 751,00 |
| 06.08.2026 | 21,48 | 21,88 | 21,09 | 21,22 | -7,66% | 1.053,00 |
| 05.08.2026 | 25,71 | 25,71 | 22,59 | 22,98 | -17,84% | 3.360,00 |
| 04.08.2026 | 25,97 | 27,97 | 25,95 | 27,97 | 8,08% | 557,00 |
| 03.08.2026 | 26,61 | 26,82 | 25,71 | 25,88 | -1,78% | 505,00 |
| 31.07.2026 | 26,53 | 26,53 | 26,17 | 26,35 | 0,84% | 158,00 |
| 30.07.2026 | 25,76 | 26,47 | 25,76 | 26,13 | -0,11% | 920,00 |
| 29.07.2026 | 25,92 | 26,16 | 25,63 | 26,16 | 2,59% | 326,00 |
| 28.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -2,30% | 20,00 |
| 27.07.2026 | 25,97 | 26,10 | 25,84 | 26,10 | 1,48% | 227,00 |
| 24.07.2026 | 25,72 | 25,72 | 25,72 | 25,72 | -1,34% | 65,00 |
| 23.07.2026 | 26,61 | 26,61 | 26,07 | 26,07 | -2,18% | 4,00 |
| 22.07.2026 | 26,56 | 26,95 | 26,37 | 26,65 | -0,26% | - |
| 21.07.2026 | 26,82 | 27,17 | 26,68 | 26,72 | 0,77% | - |
| 20.07.2026 | 26,56 | 27,02 | 26,19 | 26,52 | 3,45% | - |
| 17.07.2026 | 25,33 | 25,63 | 25,08 | 25,63 | 0,16% | 216,00 |
| 16.07.2026 | 26,00 | 26,00 | 25,59 | 25,59 | -2,33% | 104,00 |
| 15.07.2026 | 27,64 | 27,64 | 26,20 | 26,20 | -7,94% | 530,00 |
| 14.07.2026 | 28,72 | 29,17 | 28,46 | 28,46 | -1,86% | 445,00 |
| 13.07.2026 | 29,38 | 29,50 | 29,00 | 29,00 | 0,69% | 712,00 |
| 10.07.2026 | 28,87 | 29,00 | 28,53 | 28,80 | 0,56% | 1.510,00 |
| 09.07.2026 | 27,91 | 28,64 | 27,91 | 28,64 | 5,68% | 1.020,00 |
| 08.07.2026 | 26,90 | 27,10 | 26,90 | 27,10 | 0,67% | 230,00 |
| 07.07.2026 | 26,87 | 26,92 | 26,87 | 26,92 | -2,75% | 130,00 |
| 06.07.2026 | 27,68 | 27,68 | 27,68 | 27,68 | 6,22% | 50,00 |
| 03.07.2026 | 26,06 | 26,06 | 26,06 | 26,06 | 0,77% | 25,00 |
| 02.07.2026 | 27,12 | 27,12 | 25,86 | 25,86 | -9,33% | 817,00 |
| 01.07.2026 | 28,52 | 28,52 | 28,52 | 28,52 | 2,08% | 1,00 |
| 30.06.2026 | 27,94 | 27,94 | 27,94 | 27,94 | 1,71% | 35,00 |
| 29.06.2026 | 27,47 | 27,47 | 27,47 | 27,47 | 0,73% | 1,00 |
| 26.06.2026 | 27,03 | 27,27 | 26,25 | 27,27 | 0,55% | 973,00 |
| 25.06.2026 | 27,17 | 27,17 | 27,12 | 27,12 | 0,37% | 430,00 |
| 24.06.2026 | 27,61 | 27,90 | 27,00 | 27,02 | -1,85% | 236,00 |
| 23.06.2026 | 27,88 | 27,88 | 27,53 | 27,53 | -2,27% | 1.512,00 |
| 22.06.2026 | 27,23 | 28,17 | 27,23 | 28,17 | 3,13% | 150,00 |
| 19.06.2026 | 27,26 | 27,36 | 27,22 | 27,32 | -0,67% | - |
| 18.06.2026 | 27,49 | 27,50 | 27,36 | 27,50 | -0,11% | 352,00 |
| 17.06.2026 | 27,62 | 27,62 | 27,17 | 27,53 | 1,29% | 17,00 |
| 16.06.2026 | 27,55 | 27,94 | 27,11 | 27,18 | -0,66% | 1.065,00 |
| 15.06.2026 | 27,49 | 27,49 | 27,36 | 27,36 | 2,93% | 576,00 |
| 12.06.2026 | 27,14 | 27,14 | 26,58 | 26,58 | 0,23% | 1.082,00 |
| 11.06.2026 | 25,76 | 26,52 | 25,76 | 26,52 | 4,25% | 813,00 |
| 10.06.2026 | 25,44 | 25,44 | 25,44 | 25,44 | 3,00% | 377,00 |
| 09.06.2026 | 26,02 | 26,25 | 23,96 | 24,70 | -4,00% | 3.680,00 |
| 08.06.2026 | 24,60 | 25,73 | 24,60 | 25,73 | 5,75% | 944,00 |
| 05.06.2026 | 24,65 | 24,65 | 24,33 | 24,33 | -4,51% | 181,00 |
| 04.06.2026 | 25,48 | 25,48 | 25,48 | 25,48 | 4,00% | 150,00 |
| 03.06.2026 | 25,14 | 25,31 | 24,50 | 24,50 | 0,00% | 1.747,00 |
| 02.06.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 2,21% | 15,00 |
| 01.06.2026 | 23,97 | 23,97 | 23,97 | 23,97 | 6,58% | 40,00 |
| 29.05.2026 | 22,32 | 22,70 | 22,32 | 22,49 | 0,54% | 2.400,00 |
| 28.05.2026 | 23,09 | 23,11 | 22,37 | 22,37 | -2,74% | 455,00 |
| 27.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 5,36% | 90,00 |
| 26.05.2026 | 22,29 | 22,29 | 21,83 | 21,83 | 0,65% | 982,00 |
| 25.05.2026 | 22,58 | 22,58 | 21,53 | 21,69 | -2,56% | 1.662,00 |
| 22.05.2026 | 21,50 | 22,26 | 21,50 | 22,26 | 7,93% | 1.894,00 |
| 21.05.2026 | 20,18 | 20,64 | 19,99 | 20,63 | 2,10% | - |
| 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 |