11,090$
3,65%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2024 | 17,25 | 17,62 | 17,16 | 17,52 | 2,28% | 1.512.614,00 |
| 05.01.2024 | 17,24 | 17,44 | 17,06 | 17,13 | -1,32% | 1.656.301,00 |
| 04.01.2024 | 17,45 | 17,45 | 17,13 | 17,36 | -0,12% | 1.315.997,00 |
| 03.01.2024 | 17,65 | 17,74 | 17,38 | 17,38 | -2,41% | 2.127.131,00 |
| 02.01.2024 | 17,68 | 18,09 | 17,30 | 17,81 | 0,96% | 1.938.470,00 |
| 29.12.2023 | 17,97 | 17,97 | 17,49 | 17,64 | -1,62% | 1.073.946,00 |
| 28.12.2023 | 17,87 | 17,99 | 17,78 | 17,93 | 1,13% | 1.079.319,00 |
| 27.12.2023 | 17,84 | 17,92 | 17,61 | 17,73 | -0,45% | 991.198,00 |
| 26.12.2023 | 17,85 | 17,91 | 17,66 | 17,81 | 0,28% | 922.054,00 |
| 22.12.2023 | 17,91 | 18,26 | 17,66 | 17,76 | 0,17% | 1.404.434,00 |
| 21.12.2023 | 17,81 | 17,98 | 17,54 | 17,73 | 0,51% | 1.632.304,00 |
| 20.12.2023 | 18,00 | 18,24 | 17,63 | 17,64 | -2,33% | 1.587.915,00 |
| 19.12.2023 | 18,06 | 18,40 | 17,86 | 18,06 | 0,95% | 1.273.745,00 |
| 18.12.2023 | 18,10 | 18,11 | 17,71 | 17,89 | -0,61% | 1.810.467,00 |
| 15.12.2023 | 18,74 | 18,77 | 17,85 | 18,00 | -3,07% | 11.902.045,00 |
| 14.12.2023 | 18,62 | 18,72 | 18,00 | 18,57 | 2,37% | 3.228.160,00 |
| 13.12.2023 | 17,67 | 18,30 | 17,47 | 18,14 | 2,72% | 2.245.193,00 |
| 12.12.2023 | 17,33 | 17,85 | 17,12 | 17,66 | 2,97% | 1.989.680,00 |
| 11.12.2023 | 17,06 | 17,26 | 16,99 | 17,15 | 0,82% | 1.432.196,00 |
| 08.12.2023 | 16,28 | 17,10 | 16,24 | 17,01 | 4,16% | 1.496.605,00 |
| 07.12.2023 | 16,20 | 16,39 | 16,01 | 16,33 | 1,18% | 1.445.027,00 |
| 06.12.2023 | 16,25 | 16,52 | 16,11 | 16,14 | 0,19% | 1.563.135,00 |
| 05.12.2023 | 16,27 | 16,30 | 15,87 | 16,11 | -1,17% | 1.717.308,00 |
| 04.12.2023 | 16,16 | 16,41 | 16,03 | 16,30 | -0,49% | 1.409.017,00 |
| 01.12.2023 | 16,11 | 16,50 | 16,00 | 16,38 | 1,49% | 1.717.948,00 |
| 30.11.2023 | 16,54 | 16,54 | 15,97 | 16,14 | -1,71% | 1.440.513,00 |
| 29.11.2023 | 16,67 | 16,84 | 16,34 | 16,42 | 0,18% | 1.175.114,00 |
| 28.11.2023 | 16,49 | 16,65 | 16,26 | 16,39 | -0,79% | 1.351.394,00 |
| 27.11.2023 | 16,36 | 16,76 | 16,21 | 16,52 | 0,61% | 1.648.881,00 |
| 24.11.2023 | 16,32 | 16,42 | 16,18 | 16,42 | 0,24% | 398.514,00 |
| 22.11.2023 | 16,38 | 16,55 | 16,27 | 16,38 | 0,68% | 1.030.768,00 |
| 21.11.2023 | 16,41 | 16,49 | 16,08 | 16,27 | -1,75% | 1.169.784,00 |
| 20.11.2023 | 16,55 | 16,72 | 16,33 | 16,56 | 0,12% | 1.243.010,00 |