25,860€
-1,15%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2026 | 21,40 | 21,40 | 21,15 | 21,15 | 1,00% | 1.684,00 |
| 14.05.2026 | 20,04 | 20,94 | 19,58 | 20,94 | 8,72% | 724,00 |
| 13.05.2026 | 19,42 | 19,42 | 19,02 | 19,26 | -1,13% | 1.585,00 |
| 12.05.2026 | 20,35 | 20,44 | 19,48 | 19,48 | -5,89% | 566,00 |
| 11.05.2026 | 20,50 | 20,70 | 20,23 | 20,70 | 3,19% | 1.316,00 |
| 08.05.2026 | 20,32 | 20,32 | 19,93 | 20,06 | 0,15% | 570,00 |
| 07.05.2026 | 19,85 | 20,03 | 19,85 | 20,03 | 0,63% | 39,00 |
| 06.05.2026 | 20,54 | 20,54 | 19,83 | 19,91 | -0,47% | 655,00 |
| 05.05.2026 | 19,90 | 20,00 | 19,90 | 20,00 | 4,17% | 4.261,00 |
| 04.05.2026 | 18,81 | 19,20 | 18,69 | 19,20 | 3,78% | 1.531,00 |
| 30.04.2026 | 18,80 | 18,80 | 18,24 | 18,50 | 0,54% | 2.515,00 |
| 29.04.2026 | 15,90 | 18,71 | 15,90 | 18,40 | 27,69% | 3.642,00 |
| 28.04.2026 | 14,72 | 14,72 | 14,41 | 14,41 | -3,93% | 71,00 |
| 27.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,37% | 60,00 |
| 24.04.2026 | 14,56 | 15,01 | 14,45 | 14,95 | -0,96% | - |
| 23.04.2026 | 15,12 | 15,12 | 14,82 | 15,09 | -4,97% | 94,00 |
| 22.04.2026 | 16,17 | 16,17 | 15,88 | 15,88 | -2,28% | 432,00 |
| 21.04.2026 | 15,74 | 16,32 | 15,41 | 16,25 | 6,28% | 1.509,00 |
| 20.04.2026 | 15,40 | 15,40 | 15,29 | 15,29 | 2,96% | 417,00 |
| 17.04.2026 | 14,92 | 14,94 | 14,84 | 14,85 | 0,34% | - |
| 16.04.2026 | 14,94 | 14,94 | 14,73 | 14,80 | 1,42% | 1.258,00 |
| 15.04.2026 | 14,87 | 14,91 | 14,56 | 14,59 | -2,72% | - |
| 14.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,21% | 75,00 |
| 13.04.2026 | 14,82 | 14,82 | 14,82 | 14,82 | 1,09% | 317,00 |
| 10.04.2026 | 14,96 | 14,96 | 14,66 | 14,66 | -0,98% | 102,00 |
| 09.04.2026 | 14,81 | 14,81 | 14,81 | 14,81 | 4,15% | 75,00 |
| 08.04.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 5,06% | 6,00 |
| 07.04.2026 | 13,53 | 13,53 | 13,53 | 13,53 | 1,54% | 3,00 |
| 02.04.2026 | 13,33 | 13,33 | 13,33 | 13,33 | 1,04% | 150,00 |
| 01.04.2026 | 13,10 | 13,30 | 12,96 | 13,19 | 0,61% | - |
| 31.03.2026 | 13,15 | 13,30 | 12,94 | 13,11 | -1,19% | - |
| 30.03.2026 | 13,25 | 13,27 | 13,25 | 13,27 | 0,66% | 204,00 |
| 27.03.2026 | 13,47 | 13,58 | 13,08 | 13,18 | -1,05% | - |
| 26.03.2026 | 13,32 | 13,57 | 13,21 | 13,32 | 0,23% | - |
| 25.03.2026 | 13,08 | 13,38 | 13,06 | 13,29 | 0,97% | - |
| 24.03.2026 | 12,93 | 13,16 | 12,93 | 13,16 | 0,30% | 263,00 |
| 23.03.2026 | 12,78 | 13,12 | 12,48 | 13,12 | 0,46% | 64,00 |
| 20.03.2026 | 13,06 | 13,06 | 13,06 | 13,06 | 0,19% | 100,00 |
| 19.03.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 0,35% | 1.460,00 |
| 18.03.2026 | 12,99 | 12,99 | 12,99 | 12,99 | 2,36% | 100,00 |
| 17.03.2026 | 12,69 | 12,69 | 12,69 | 12,69 | -0,63% | 1,00 |
| 16.03.2026 | 12,62 | 12,77 | 12,62 | 12,77 | 1,85% | 172,00 |
| 13.03.2026 | 12,37 | 12,88 | 12,34 | 12,54 | 0,06% | - |
| 12.03.2026 | 12,55 | 12,55 | 12,53 | 12,53 | -0,67% | 250,00 |
| 11.03.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 1,49% | 50,00 |
| 10.03.2026 | 12,43 | 12,43 | 12,43 | 12,43 | 3,20% | 1.205,00 |