10,738€
4,40%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,76 | 10,79 | 10,75 | 10,79 | 4,91% | - |
| 16.05.2024 | 9,78 | 10,29 | 9,78 | 10,29 | 6,05% | - |
| 15.05.2024 | 9,64 | 9,70 | 9,63 | 9,70 | -0,10% | - |
| 14.05.2024 | 9,73 | 9,73 | 9,71 | 9,71 | -1,52% | - |
| 13.05.2024 | 9,86 | 9,86 | 9,86 | 9,86 | 1,88% | - |
| 10.05.2024 | 9,65 | 9,68 | 9,64 | 9,68 | -1,93% | 31,00 |
| 09.05.2024 | 9,85 | 9,87 | 9,84 | 9,87 | -1,49% | - |
| 08.05.2024 | 10,07 | 10,08 | 10,02 | 10,02 | -0,50% | - |
| 07.05.2024 | 9,98 | 10,07 | 9,97 | 10,07 | -1,90% | - |
| 06.05.2024 | 10,22 | 10,26 | 10,21 | 10,26 | -4,42% | - |
| 03.05.2024 | 10,49 | 10,74 | 10,49 | 10,74 | -2,10% | 40,00 |
| 02.05.2024 | 10,79 | 10,97 | 10,79 | 10,97 | 3,93% | - |
| 30.04.2024 | 10,58 | 10,58 | 10,55 | 10,55 | -1,08% | - |
| 29.04.2024 | 10,65 | 10,67 | 10,65 | 10,67 | 2,60% | - |
| 26.04.2024 | 10,58 | 10,58 | 10,40 | 10,40 | 2,36% | - |
| 25.04.2024 | 10,18 | 10,18 | 10,08 | 10,16 | -0,88% | - |
| 24.04.2024 | 10,34 | 10,64 | 10,24 | 10,25 | 3,34% | 100,00 |
| 23.04.2024 | 10,01 | 10,01 | 9,91 | 9,91 | -2,28% | - |
| 22.04.2024 | 10,26 | 10,26 | 10,13 | 10,15 | 0,69% | - |
| 19.04.2024 | 10,21 | 10,21 | 10,08 | 10,08 | -1,80% | - |
| 18.04.2024 | 10,38 | 10,38 | 10,26 | 10,26 | -0,53% | 225,00 |
| 17.04.2024 | 10,34 | 10,34 | 10,26 | 10,32 | 0,39% | - |
| 16.04.2024 | 10,37 | 10,37 | 10,27 | 10,28 | -1,39% | - |
| 15.04.2024 | 10,31 | 10,42 | 10,21 | 10,42 | 3,68% | - |
| 12.04.2024 | 10,27 | 10,27 | 10,05 | 10,05 | 0,05% | - |
| 11.04.2024 | 10,12 | 10,12 | 10,01 | 10,05 | -2,99% | - |
| 10.04.2024 | 10,51 | 10,51 | 10,36 | 10,36 | 2,88% | - |
| 09.04.2024 | 10,14 | 10,14 | 10,02 | 10,07 | 1,52% | - |
| 08.04.2024 | 9,93 | 9,93 | 9,85 | 9,91 | -2,95% | - |
| 05.04.2024 | 10,26 | 10,26 | 10,15 | 10,22 | -1,59% | - |
| 04.04.2024 | 10,42 | 10,42 | 10,31 | 10,38 | 2,57% | - |
| 03.04.2024 | 10,27 | 10,27 | 10,12 | 10,12 | -2,69% | - |
| 02.04.2024 | 10,65 | 10,65 | 10,40 | 10,40 | -1,70% | 100,00 |
| 28.03.2024 | 10,58 | 10,58 | 10,51 | 10,58 | 0,19% | - |
| 27.03.2024 | 10,46 | 10,56 | 10,40 | 10,56 | -1,17% | - |
| 26.03.2024 | 10,65 | 10,71 | 10,59 | 10,69 | 1,14% | 1,00 |
| 25.03.2024 | 10,62 | 10,62 | 10,50 | 10,57 | -1,26% | 150,00 |
| 22.03.2024 | 10,64 | 10,70 | 10,59 | 10,70 | 0,42% | - |
| 21.03.2024 | 10,66 | 10,66 | 10,58 | 10,66 | 1,48% | - |
| 20.03.2024 | 10,53 | 10,53 | 10,46 | 10,50 | 0,96% | - |
| 19.03.2024 | 10,22 | 10,40 | 10,14 | 10,40 | 1,46% | - |
| 18.03.2024 | 10,30 | 10,30 | 10,21 | 10,25 | -0,24% | - |
| 15.03.2024 | 10,29 | 10,29 | 10,24 | 10,28 | -0,72% | - |
| 14.03.2024 | 10,44 | 10,44 | 10,35 | 10,35 | -2,91% | - |
| 13.03.2024 | 10,65 | 10,66 | 10,55 | 10,66 | -0,84% | - |
| 12.03.2024 | 10,81 | 10,81 | 10,71 | 10,75 | 0,23% | - |
| 11.03.2024 | 10,72 | 10,73 | 10,58 | 10,73 | -0,51% | - |
| 08.03.2024 | 10,86 | 10,86 | 10,77 | 10,78 | -1,19% | - |
| 07.03.2024 | 10,88 | 10,91 | 10,77 | 10,91 | -0,73% | - |
| 06.03.2024 | 11,09 | 11,09 | 10,99 | 10,99 | -0,99% | - |
| 05.03.2024 | 11,24 | 11,24 | 10,90 | 11,10 | -1,94% | 5.000,00 |
| 04.03.2024 | 11,39 | 11,39 | 11,28 | 11,32 | -1,61% | - |
| 01.03.2024 | 11,63 | 11,63 | 11,50 | 11,51 | -0,22% | - |
| 29.02.2024 | 11,56 | 11,56 | 11,41 | 11,53 | 1,50% | - |
| 28.02.2024 | 11,47 | 11,47 | 11,34 | 11,36 | -0,39% | - |
| 27.02.2024 | 11,45 | 11,45 | 11,33 | 11,41 | 1,92% | - |
| 26.02.2024 | 11,29 | 11,29 | 11,18 | 11,19 | 0,04% | - |
| 23.02.2024 | 11,28 | 11,28 | 11,16 | 11,19 | 3,66% | - |
| 22.02.2024 | 10,99 | 10,99 | 10,79 | 10,79 | 0,65% | - |
| 21.02.2024 | 10,83 | 10,83 | 10,64 | 10,72 | -1,47% | - |
| 20.02.2024 | 11,00 | 11,00 | 10,88 | 10,88 | -1,09% | 110,00 |
| 19.02.2024 | 11,41 | 11,41 | 11,00 | 11,00 | -0,81% | 48,00 |
| 16.02.2024 | 11,30 | 11,30 | 11,09 | 11,09 | -0,89% | - |
| 15.02.2024 | 11,24 | 11,24 | 11,13 | 11,19 | -0,97% | - |
| 14.02.2024 | 11,14 | 11,30 | 11,03 | 11,30 | -0,22% | 170,00 |
| 13.02.2024 | 11,57 | 11,57 | 11,22 | 11,33 | -3,21% | 100,00 |
| 12.02.2024 | 11,41 | 11,70 | 11,31 | 11,70 | -0,59% | 100,00 |
| 09.02.2024 | 11,38 | 11,77 | 11,28 | 11,77 | 4,30% | 543,00 |
| 08.02.2024 | 11,50 | 11,50 | 11,12 | 11,29 | 0,36% | 60,00 |
| 07.02.2024 | 11,23 | 11,25 | 11,13 | 11,25 | -0,88% | 165,00 |
| 06.02.2024 | 11,40 | 11,40 | 11,29 | 11,35 | -0,79% | - |
| 05.02.2024 | 11,30 | 11,44 | 11,20 | 11,44 | -2,31% | - |
| 02.02.2024 | 12,14 | 12,14 | 11,71 | 11,71 | -2,46% | 100,00 |
| 01.02.2024 | 12,70 | 12,70 | 12,00 | 12,00 | -7,69% | 119,00 |
| 31.01.2024 | 15,08 | 15,08 | 13,00 | 13,00 | -15,78% | 515,00 |
| 30.01.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -0,10% | - |
| 29.01.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 1,71% | - |
| 26.01.2024 | 15,19 | 15,19 | 15,19 | 15,19 | 0,50% | - |
| 25.01.2024 | 15,12 | 15,12 | 15,12 | 15,12 | -0,23% | - |
| 24.01.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 0,23% | - |
| 23.01.2024 | 15,12 | 15,12 | 15,12 | 15,12 | -0,43% | - |
| 22.01.2024 | 15,18 | 15,18 | 15,18 | 15,18 | 1,91% | - |
| 19.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,50% | - |
| 18.01.2024 | 14,68 | 14,68 | 14,68 | 14,68 | 1,10% | - |
| 17.01.2024 | 14,52 | 14,52 | 14,52 | 14,52 | 0,48% | - |
| 16.01.2024 | 14,45 | 14,45 | 14,45 | 14,45 | -0,72% | - |
| 15.01.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 0,76% | - |
| 12.01.2024 | 14,44 | 14,44 | 14,44 | 14,44 | -0,99% | - |
| 11.01.2024 | 14,76 | 14,76 | 14,59 | 14,59 | 0,62% | 61,00 |
| 10.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,72% | - |
| 09.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,84% | - |
| 08.01.2024 | 15,34 | 15,34 | 15,34 | 15,34 | -1,41% | - |
| 05.01.2024 | 15,56 | 15,56 | 15,56 | 15,56 | -0,38% | - |
| 04.01.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -2,01% | - |
| 03.01.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 1,56% | - |
| 02.01.2024 | 15,69 | 15,69 | 15,69 | 15,69 | -1,35% | - |
| 29.12.2023 | 15,91 | 15,91 | 15,91 | 15,91 | -2,87% | - |
| 28.12.2023 | 15,68 | 16,38 | 15,68 | 16,38 | 3,54% | 100,00 |
| 27.12.2023 | 15,82 | 15,82 | 15,82 | 15,82 | 0,32% | - |
| 22.12.2023 | 15,77 | 15,77 | 15,77 | 15,77 | -2,26% | - |