11,140$
0,72%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 11,10 | 11,23 | 10,89 | 11,15 | 0,81% | 1.926.188,00 |
| 30.05.2024 | 11,24 | 11,35 | 11,05 | 11,06 | -0,90% | 1.762.679,00 |
| 29.05.2024 | 11,31 | 11,41 | 11,12 | 11,16 | -2,79% | 1.147.743,00 |
| 28.05.2024 | 11,15 | 11,57 | 11,15 | 11,48 | 2,96% | 1.774.757,00 |
| 24.05.2024 | 11,07 | 11,33 | 11,05 | 11,15 | 0,81% | 1.544.898,00 |
| 23.05.2024 | 11,46 | 11,50 | 10,94 | 11,06 | -3,15% | 1.563.256,00 |
| 22.05.2024 | 11,43 | 11,66 | 11,38 | 11,42 | -0,17% | 1.091.779,00 |
| 21.05.2024 | 11,58 | 11,59 | 11,34 | 11,44 | -1,55% | 999.463,00 |
| 20.05.2024 | 11,65 | 11,69 | 11,36 | 11,62 | -0,43% | 1.789.049,00 |
| 17.05.2024 | 11,98 | 12,05 | 11,60 | 11,67 | -2,59% | 2.210.838,00 |
| 16.05.2024 | 11,42 | 12,22 | 11,34 | 11,98 | 10,52% | 4.761.169,00 |
| 15.05.2024 | 10,78 | 10,91 | 10,52 | 10,84 | 1,88% | 1.937.855,00 |
| 14.05.2024 | 10,87 | 11,00 | 10,61 | 10,64 | -0,65% | 1.813.039,00 |
| 13.05.2024 | 10,82 | 10,87 | 10,56 | 10,71 | -0,93% | 2.198.345,00 |
| 10.05.2024 | 10,70 | 10,84 | 10,60 | 10,81 | 2,27% | 2.133.531,00 |
| 09.05.2024 | 10,83 | 10,83 | 10,50 | 10,57 | -2,22% | 3.320.860,00 |
| 08.05.2024 | 10,96 | 11,14 | 10,79 | 10,81 | -1,82% | 2.163.275,00 |
| 07.05.2024 | 11,01 | 11,16 | 10,87 | 11,01 | 0,46% | 2.405.941,00 |
| 06.05.2024 | 11,34 | 11,36 | 10,94 | 10,96 | -2,14% | 3.264.416,00 |
| 03.05.2024 | 11,45 | 11,72 | 11,15 | 11,20 | -1,93% | 4.770.165,00 |
| 02.05.2024 | 11,93 | 11,93 | 11,23 | 11,42 | -0,22% | 5.009.131,00 |
| 01.05.2024 | 10,79 | 11,91 | 10,79 | 11,45 | 2,19% | 4.940.602,00 |
| 30.04.2024 | 11,37 | 11,51 | 11,19 | 11,20 | -3,03% | 3.566.768,00 |
| 29.04.2024 | 11,67 | 11,84 | 11,42 | 11,55 | -0,43% | 1.931.320,00 |
| 26.04.2024 | 11,40 | 11,83 | 11,38 | 11,60 | 2,38% | 2.168.958,00 |
| 25.04.2024 | 11,01 | 11,34 | 11,01 | 11,33 | 1,61% | 1.686.853,00 |
| 24.04.2024 | 11,04 | 11,16 | 10,89 | 11,15 | 0,54% | 1.555.347,00 |
| 23.04.2024 | 10,69 | 11,25 | 10,67 | 11,09 | 3,36% | 1.321.979,00 |
| 22.04.2024 | 11,05 | 11,05 | 10,70 | 10,73 | -2,19% | 1.656.881,00 |
| 19.04.2024 | 10,85 | 11,08 | 10,85 | 10,97 | 0,23% | 1.627.230,00 |
| 18.04.2024 | 11,12 | 11,24 | 10,89 | 10,95 | -1,66% | 1.109.328,00 |
| 17.04.2024 | 11,17 | 11,40 | 11,05 | 11,13 | 0,00% | 1.618.354,00 |
| 16.04.2024 | 11,00 | 11,15 | 10,76 | 11,13 | 0,00% | 1.802.232,00 |
| 15.04.2024 | 11,36 | 11,54 | 10,99 | 11,13 | 4,02% | 3.749.735,00 |
| 12.04.2024 | 10,91 | 10,98 | 10,58 | 10,70 | -3,34% | 1.759.794,00 |
| 11.04.2024 | 11,03 | 11,09 | 10,91 | 11,07 | 1,00% | 1.338.013,00 |
| 10.04.2024 | 11,22 | 11,26 | 10,85 | 10,96 | -4,82% | 2.033.122,00 |
| 09.04.2024 | 11,16 | 11,54 | 11,13 | 11,52 | 3,74% | 1.411.115,00 |
| 08.04.2024 | 10,94 | 11,22 | 10,87 | 11,10 | 2,02% | 1.495.659,00 |
| 05.04.2024 | 11,16 | 11,19 | 10,86 | 10,88 | -2,73% | 1.476.139,00 |
| 04.04.2024 | 11,55 | 11,74 | 11,16 | 11,19 | -1,63% | 1.514.505,00 |
| 03.04.2024 | 11,11 | 11,41 | 11,11 | 11,37 | 1,61% | 1.216.658,00 |
| 02.04.2024 | 11,40 | 11,52 | 11,11 | 11,19 | -2,70% | 1.812.636,00 |
| 01.04.2024 | 11,60 | 11,62 | 11,43 | 11,50 | -0,35% | 1.430.733,00 |
| 28.03.2024 | 11,59 | 11,76 | 11,52 | 11,54 | -0,26% | 1.859.186,00 |
| 27.03.2024 | 11,50 | 11,62 | 11,44 | 11,57 | 1,05% | 1.452.727,00 |
| 26.03.2024 | 11,68 | 11,74 | 11,44 | 11,45 | -1,89% | 1.126.470,00 |
| 25.03.2024 | 11,62 | 11,68 | 11,53 | 11,67 | 0,17% | 1.196.794,00 |
| 22.03.2024 | 11,67 | 11,80 | 11,60 | 11,65 | 0,00% | 1.065.211,00 |
| 21.03.2024 | 11,82 | 11,82 | 11,64 | 11,65 | -0,51% | 1.582.218,00 |
| 20.03.2024 | 11,60 | 11,77 | 11,49 | 11,71 | 1,04% | 1.682.073,00 |
| 19.03.2024 | 11,24 | 11,62 | 11,14 | 11,59 | 2,93% | 2.120.504,00 |
| 18.03.2024 | 11,26 | 11,44 | 11,12 | 11,26 | -0,35% | 1.909.717,00 |
| 15.03.2024 | 11,29 | 11,46 | 11,17 | 11,30 | -0,62% | 7.317.924,00 |
| 14.03.2024 | 11,48 | 11,48 | 11,22 | 11,37 | -1,22% | 2.564.471,00 |
| 13.03.2024 | 11,70 | 11,86 | 11,29 | 11,51 | -2,21% | 1.990.423,00 |
| 12.03.2024 | 11,88 | 11,93 | 11,75 | 11,77 | -1,18% | 1.212.961,00 |
| 11.03.2024 | 11,83 | 12,10 | 11,77 | 11,91 | 0,51% | 2.249.508,00 |
| 08.03.2024 | 12,08 | 12,18 | 11,80 | 11,85 | -1,25% | 2.014.441,00 |
| 07.03.2024 | 12,05 | 12,16 | 11,93 | 12,00 | -0,25% | 1.394.666,00 |
| 06.03.2024 | 12,26 | 12,29 | 11,95 | 12,03 | -0,58% | 1.786.976,00 |
| 05.03.2024 | 12,19 | 12,26 | 11,96 | 12,10 | -2,10% | 1.836.608,00 |
| 04.03.2024 | 12,56 | 12,58 | 12,21 | 12,36 | -0,80% | 1.530.358,00 |
| 01.03.2024 | 12,60 | 12,65 | 12,29 | 12,46 | -1,50% | 2.357.031,00 |
| 29.02.2024 | 12,82 | 12,85 | 12,62 | 12,65 | -0,08% | 2.772.200,00 |
| 28.02.2024 | 12,39 | 12,95 | 12,35 | 12,66 | 0,76% | 2.041.611,00 |
| 27.02.2024 | 12,60 | 12,74 | 12,50 | 12,57 | 0,12% | 1.195.168,00 |
| 26.02.2024 | 12,34 | 12,71 | 12,33 | 12,55 | 1,37% | 1.415.151,00 |
| 23.02.2024 | 12,30 | 12,47 | 12,15 | 12,38 | 0,41% | 1.207.731,00 |
| 22.02.2024 | 11,75 | 12,36 | 11,75 | 12,33 | 4,18% | 2.160.292,00 |
| 21.02.2024 | 11,79 | 11,93 | 11,61 | 11,84 | -0,04% | 2.347.376,00 |
| 20.02.2024 | 12,04 | 12,09 | 11,73 | 11,84 | -2,63% | 4.694.756,00 |
| 16.02.2024 | 12,07 | 12,28 | 12,04 | 12,16 | -0,65% | 2.506.388,00 |
| 15.02.2024 | 12,24 | 12,33 | 12,08 | 12,24 | 0,25% | 1.973.832,00 |
| 14.02.2024 | 12,09 | 12,29 | 12,02 | 12,21 | 1,67% | 1.424.756,00 |
| 13.02.2024 | 12,25 | 12,40 | 11,91 | 12,01 | -4,61% | 2.399.455,00 |
| 12.02.2024 | 12,52 | 12,70 | 12,46 | 12,59 | 0,08% | 1.620.217,00 |
| 09.02.2024 | 12,37 | 12,70 | 12,32 | 12,58 | 1,70% | 1.612.795,00 |
| 08.02.2024 | 12,22 | 12,49 | 12,15 | 12,37 | 0,81% | 1.433.026,00 |
| 07.02.2024 | 12,31 | 12,41 | 12,11 | 12,27 | 0,33% | 1.893.749,00 |
| 06.02.2024 | 12,33 | 12,51 | 12,16 | 12,23 | -0,81% | 2.428.859,00 |
| 05.02.2024 | 12,50 | 12,57 | 12,23 | 12,33 | -2,07% | 3.028.552,00 |
| 02.02.2024 | 13,13 | 13,41 | 12,58 | 12,59 | -4,77% | 4.069.680,00 |
| 01.02.2024 | 13,34 | 13,59 | 12,95 | 13,22 | -2,15% | 5.708.907,00 |
| 31.01.2024 | 13,51 | 14,30 | 13,10 | 13,51 | -18,81% | 8.380.355,00 |
| 30.01.2024 | 16,96 | 17,02 | 16,39 | 16,64 | -2,52% | 2.666.270,00 |
| 29.01.2024 | 16,98 | 17,10 | 16,86 | 17,07 | 0,12% | 1.535.217,00 |
| 26.01.2024 | 16,99 | 17,09 | 16,80 | 17,05 | 0,89% | 1.119.921,00 |
| 25.01.2024 | 17,00 | 17,19 | 16,78 | 16,90 | 0,66% | 1.021.082,00 |
| 24.01.2024 | 16,94 | 16,97 | 16,58 | 16,79 | 0,54% | 2.244.683,00 |
| 23.01.2024 | 16,97 | 17,12 | 16,61 | 16,70 | -0,65% | 1.163.422,00 |
| 22.01.2024 | 16,93 | 17,10 | 16,68 | 16,81 | 0,18% | 1.498.219,00 |
| 19.01.2024 | 16,37 | 16,86 | 16,25 | 16,78 | 1,94% | 1.821.789,00 |
| 18.01.2024 | 16,40 | 16,50 | 16,23 | 16,46 | 1,29% | 1.282.494,00 |
| 17.01.2024 | 16,08 | 16,26 | 15,84 | 16,25 | 0,18% | 1.417.655,00 |
| 16.01.2024 | 16,06 | 16,31 | 16,02 | 16,22 | 0,00% | 1.963.160,00 |
| 12.01.2024 | 16,35 | 16,45 | 16,15 | 16,22 | 0,25% | 1.667.984,00 |
| 11.01.2024 | 16,50 | 16,52 | 15,89 | 16,18 | -1,46% | 1.980.805,00 |
| 10.01.2024 | 16,19 | 16,45 | 16,04 | 16,42 | 1,17% | 1.741.870,00 |
| 09.01.2024 | 15,70 | 16,36 | 15,31 | 16,23 | -7,36% | 4.110.360,00 |