10,855€
4,17%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,56 | 11,00 | 10,56 | 10,90 | 4,56% | 570,00 |
| 25.04.2024 | 10,36 | 10,42 | 10,18 | 10,42 | 1,36% | 215,00 |
| 24.04.2024 | 10,44 | 10,49 | 10,26 | 10,28 | -2,28% | - |
| 23.04.2024 | 10,15 | 10,52 | 10,15 | 10,52 | 2,53% | 306,00 |
| 22.04.2024 | 10,17 | 10,26 | 10,17 | 10,26 | -0,92% | 240,00 |
| 19.04.2024 | 10,21 | 10,36 | 10,21 | 10,36 | 0,10% | 500,00 |
| 18.04.2024 | 10,37 | 10,38 | 10,35 | 10,35 | -2,73% | 430,00 |
| 17.04.2024 | 10,49 | 10,64 | 10,49 | 10,64 | 1,77% | 506,00 |
| 16.04.2024 | 10,31 | 10,45 | 10,31 | 10,45 | 0,10% | 170,00 |
| 15.04.2024 | 10,49 | 10,61 | 10,44 | 10,44 | 4,04% | 818,00 |
| 12.04.2024 | 10,26 | 10,26 | 9,93 | 10,04 | -1,38% | 1.290,00 |
| 11.04.2024 | 10,09 | 10,18 | 10,09 | 10,18 | -0,66% | 70,00 |
| 10.04.2024 | 10,61 | 10,63 | 10,12 | 10,24 | -1,32% | - |
| 09.04.2024 | 10,24 | 10,46 | 10,19 | 10,38 | 1,27% | - |
| 08.04.2024 | 10,14 | 10,29 | 9,99 | 10,25 | 1,49% | 231,00 |
| 05.04.2024 | 10,12 | 10,14 | 10,10 | 10,10 | -3,72% | 839,00 |
| 04.04.2024 | 10,42 | 10,64 | 10,42 | 10,49 | 0,38% | 471,00 |
| 03.04.2024 | 10,27 | 10,56 | 10,27 | 10,45 | -0,19% | 890,00 |
| 02.04.2024 | 10,65 | 10,65 | 9,68 | 10,47 | -2,15% | 9.339,00 |
| 28.03.2024 | 10,59 | 10,70 | 10,58 | 10,70 | -1,02% | 461,00 |
| 27.03.2024 | 10,61 | 10,81 | 10,61 | 10,81 | 0,75% | 151,00 |
| 26.03.2024 | 10,73 | 10,73 | 10,73 | 10,73 | 0,52% | 17,00 |
| 25.03.2024 | 10,80 | 10,88 | 10,60 | 10,68 | 0,66% | 256,00 |
| 22.03.2024 | 10,67 | 10,67 | 10,60 | 10,61 | -0,80% | 1.900,00 |
| 21.03.2024 | 10,90 | 10,90 | 10,69 | 10,69 | 0,38% | 120,00 |
| 20.03.2024 | 10,53 | 10,65 | 10,53 | 10,65 | 1,24% | 656,00 |
| 19.03.2024 | 10,43 | 10,55 | 10,43 | 10,52 | 0,19% | 435,00 |
| 18.03.2024 | 10,31 | 10,52 | 10,31 | 10,50 | 1,94% | 169,00 |
| 15.03.2024 | 10,56 | 10,56 | 10,30 | 10,30 | -1,53% | 562,00 |
| 14.03.2024 | 10,43 | 10,46 | 10,34 | 10,46 | 0,05% | 450,00 |
| 13.03.2024 | 10,63 | 10,69 | 10,46 | 10,46 | -4,43% | 590,00 |
| 12.03.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 1,63% | 184,00 |
| 11.03.2024 | 10,93 | 11,03 | 10,77 | 10,77 | 0,33% | 109,00 |
| 08.03.2024 | 10,88 | 11,07 | 10,73 | 10,73 | -2,68% | 923,00 |
| 07.03.2024 | 11,12 | 11,16 | 10,91 | 11,03 | -0,63% | 3.526,00 |
| 06.03.2024 | 11,26 | 11,26 | 11,10 | 11,10 | 0,23% | 350,00 |
| 05.03.2024 | 11,20 | 11,33 | 11,02 | 11,07 | -2,89% | 1.185,00 |
| 04.03.2024 | 11,39 | 11,40 | 11,38 | 11,40 | 0,31% | 427,00 |
| 01.03.2024 | 11,85 | 11,85 | 11,33 | 11,37 | -3,93% | 524,00 |
| 29.02.2024 | 11,86 | 11,88 | 11,83 | 11,83 | 0,25% | 1.333,00 |
| 28.02.2024 | 11,68 | 12,00 | 11,51 | 11,80 | 2,52% | 3.669,00 |
| 27.02.2024 | 11,43 | 11,70 | 11,43 | 11,51 | -0,04% | 1.094,00 |
| 26.02.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 1,50% | 100,00 |
| 23.02.2024 | 11,49 | 11,52 | 11,30 | 11,35 | -1,00% | 1.623,00 |
| 22.02.2024 | 10,98 | 11,47 | 10,98 | 11,46 | 5,77% | 2.263,00 |
| 21.02.2024 | 10,80 | 10,91 | 10,76 | 10,84 | -1,28% | 915,00 |
| 20.02.2024 | 11,05 | 11,11 | 10,97 | 10,98 | -0,27% | 3.491,00 |
| 19.02.2024 | 11,20 | 11,20 | 11,01 | 11,01 | -2,78% | 611,00 |
| 16.02.2024 | 11,32 | 11,44 | 11,21 | 11,32 | 0,49% | 797,00 |
| 15.02.2024 | 11,47 | 11,66 | 11,24 | 11,27 | -1,74% | 4.027,00 |
| 14.02.2024 | 11,10 | 11,47 | 11,10 | 11,47 | 2,37% | 1.042,00 |
| 13.02.2024 | 11,51 | 11,51 | 11,15 | 11,20 | -3,86% | 3.038,00 |
| 12.02.2024 | 11,41 | 11,80 | 11,41 | 11,65 | 0,22% | 959,00 |
| 09.02.2024 | 11,45 | 11,77 | 11,45 | 11,63 | 1,17% | 6.828,00 |