11,680$
-2,50%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 4.759.373,00 |
15.05.2024 | 10,78 | 10,91 | 10,52 | 10,84 | 1,88% | 1.937.805,00 |
14.05.2024 | 10,87 | 11,00 | 10,61 | 10,64 | -0,65% | 1.812.214,00 |
13.05.2024 | 10,82 | 10,87 | 10,56 | 10,71 | -0,93% | 1.914.636,00 |
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% | 3.048.925,00 |
08.05.2024 | 10,96 | 11,14 | 10,79 | 10,81 | -1,82% | 1.711.667,00 |
07.05.2024 | 11,01 | 11,16 | 10,87 | 11,01 | 0,46% | 1.742.635,00 |
06.05.2024 | 11,34 | 11,36 | 10,94 | 10,96 | -2,14% | 3.169.122,00 |
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% | 4.386.136,00 |
01.05.2024 | 10,79 | 11,91 | 10,79 | 11,45 | 2,19% | 4.590.755,00 |
30.04.2024 | 11,37 | 11,51 | 11,19 | 11,20 | -3,03% | 2.445.575,00 |
29.04.2024 | 11,67 | 11,84 | 11,42 | 11,55 | -0,43% | 1.907.558,00 |
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% | 1.680.800,00 |
24.04.2024 | 11,04 | 11,16 | 10,89 | 11,15 | 0,54% | 1.554.600,00 |
23.04.2024 | 10,69 | 11,25 | 10,67 | 11,09 | 3,36% | 1.316.317,00 |
22.04.2024 | 11,05 | 11,05 | 10,70 | 10,73 | -2,19% | 1.655.998,00 |
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% | 868.117,00 |
17.04.2024 | 11,17 | 11,40 | 11,05 | 11,13 | 0,00% | 1.368.227,00 |
16.04.2024 | 11,00 | 11,15 | 10,76 | 11,13 | 0,00% | 1.767.092,00 |
15.04.2024 | 11,36 | 11,54 | 10,99 | 11,13 | 4,02% | 3.200.530,00 |
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% | 1.014.338,00 |
10.04.2024 | 11,22 | 11,26 | 10,85 | 10,96 | -4,82% | 2.017.321,00 |
09.04.2024 | 11,16 | 11,54 | 11,13 | 11,52 | 3,74% | 1.239.941,00 |
08.04.2024 | 10,94 | 11,22 | 10,87 | 11,10 | 2,02% | 1.183.442,00 |
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% | 1.309.649,00 |
03.04.2024 | 11,11 | 11,41 | 11,11 | 11,37 | 1,61% | 1.216.318,00 |
02.04.2024 | 11,40 | 11,52 | 11,11 | 11,19 | -2,70% | 1.804.271,00 |
01.04.2024 | 11,60 | 11,62 | 11,43 | 11,50 | -0,35% | 1.428.834,00 |
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 | 1,14% | 1.448.197,00 |
26.03.2024 | 11,68 | 11,74 | 11,44 | 11,44 | -1,97% | 986.340,00 |
25.03.2024 | 11,62 | 11,68 | 11,53 | 11,67 | 0,17% | 1.196.663,00 |
22.03.2024 | 11,67 | 11,80 | 11,60 | 11,65 | -0,13% | 1.065.211,00 |
21.03.2024 | 11,82 | 11,82 | 11,64 | 11,67 | -0,34% | 1.289.568,00 |
20.03.2024 | 11,60 | 11,77 | 11,49 | 11,71 | 0,99% | 1.495.445,00 |
19.03.2024 | 11,24 | 11,62 | 11,14 | 11,59 | 2,93% | 2.120.191,00 |
18.03.2024 | 11,26 | 11,44 | 11,12 | 11,26 | -0,35% | 1.679.289,00 |
15.03.2024 | 11,29 | 11,46 | 11,17 | 11,30 | -0,70% | 7.317.924,00 |
14.03.2024 | 11,48 | 11,48 | 11,22 | 11,38 | -1,30% | 2.333.342,00 |
13.03.2024 | 11,70 | 11,86 | 11,29 | 11,53 | -2,00% | 1.769.542,00 |
12.03.2024 | 11,88 | 11,93 | 11,75 | 11,77 | -1,22% | 1.035.674,00 |
11.03.2024 | 11,83 | 12,10 | 11,77 | 11,91 | 0,51% | 2.231.067,00 |
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% | 1.393.855,00 |
06.03.2024 | 12,26 | 12,29 | 11,95 | 12,03 | -0,58% | 1.779.339,00 |
05.03.2024 | 12,19 | 12,26 | 11,96 | 12,10 | -2,10% | 1.694.431,00 |
04.03.2024 | 12,56 | 12,58 | 12,21 | 12,36 | -0,80% | 1.519.855,00 |
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% | 1.036.382,00 |
28.02.2024 | 12,39 | 12,95 | 12,35 | 12,66 | 0,76% | 2.040.937,00 |
27.02.2024 | 12,60 | 12,74 | 12,50 | 12,57 | 0,12% | 1.048.137,00 |
26.02.2024 | 12,34 | 12,71 | 12,33 | 12,55 | 1,37% | 1.413.171,00 |
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% | 1.869.381,00 |
21.02.2024 | 11,79 | 11,93 | 11,61 | 11,84 | -0,04% | 2.169.555,00 |
20.02.2024 | 12,04 | 12,09 | 11,73 | 11,84 | -2,63% | 4.395.575,00 |
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% | 1.936.540,00 |
14.02.2024 | 12,09 | 12,29 | 12,02 | 12,21 | 1,67% | 1.419.691,00 |
13.02.2024 | 12,25 | 12,40 | 11,91 | 12,01 | -4,61% | 2.043.466,00 |
12.02.2024 | 12,52 | 12,70 | 12,46 | 12,59 | 0,08% | 1.616.794,00 |
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% | 1.425.606,00 |
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 |