10,400€
-3,26%
Echtzeit-Aktienkurs Extreme Networks Inc.
Bid:
Ask:
Aktienkurse zur Extreme Networks Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,70 | 10,88 | 10,35 | 10,41 | -3,16% | 1.200,00 |
| 02.05.2024 | 10,95 | 11,30 | 10,53 | 10,75 | -0,19% | 6.731,00 |
| 30.04.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -0,23% | 10,00 |
| 29.04.2024 | 10,99 | 10,99 | 10,80 | 10,80 | -0,92% | 570,00 |
| 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 | -0,05% | 215,00 |
| 24.04.2024 | 10,44 | 10,46 | 10,19 | 10,43 | -0,90% | - |
| 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 | -0,29% | 70,00 |
| 10.04.2024 | 10,61 | 10,63 | 10,11 | 10,21 | -3,68% | - |
| 09.04.2024 | 10,23 | 10,63 | 10,19 | 10,60 | 3,37% | - |
| 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 |
| 08.02.2024 | 11,27 | 11,59 | 11,27 | 11,49 | -0,56% | 2.994,00 |
| 07.02.2024 | 11,24 | 11,56 | 11,24 | 11,56 | 2,08% | 717,00 |
| 06.02.2024 | 11,42 | 11,63 | 11,32 | 11,32 | -3,04% | 802,00 |
| 05.02.2024 | 11,10 | 11,68 | 11,10 | 11,68 | -1,02% | 7.549,00 |
| 02.02.2024 | 12,40 | 12,40 | 11,70 | 11,80 | -2,84% | 3.178,00 |
| 01.02.2024 | 12,79 | 12,89 | 11,95 | 12,14 | -3,80% | 6.097,00 |
| 31.01.2024 | 15,09 | 15,09 | 11,67 | 12,62 | -16,97% | 13.471,00 |
| 30.01.2024 | 15,61 | 15,79 | 15,13 | 15,20 | -2,66% | 1.891,00 |
| 29.01.2024 | 15,64 | 15,64 | 15,62 | 15,62 | 0,19% | 130,00 |
| 26.01.2024 | 15,46 | 15,74 | 15,46 | 15,59 | 0,58% | 290,00 |
| 25.01.2024 | 15,27 | 15,84 | 15,27 | 15,50 | 0,62% | 846,00 |
| 24.01.2024 | 15,28 | 15,52 | 15,08 | 15,40 | -0,61% | 2.050,00 |
| 23.01.2024 | 15,56 | 15,56 | 15,33 | 15,50 | -0,45% | 505,00 |
| 22.01.2024 | 15,40 | 15,67 | 15,34 | 15,57 | 0,65% | 1.493,00 |
| 19.01.2024 | 15,34 | 15,47 | 15,00 | 15,47 | 1,74% | 2.049,00 |
| 18.01.2024 | 14,79 | 15,37 | 14,73 | 15,20 | 3,33% | 2.999,00 |
| 17.01.2024 | 14,88 | 14,88 | 14,71 | 14,71 | -1,80% | 200,00 |
| 16.01.2024 | 14,65 | 14,98 | 14,65 | 14,98 | 2,11% | 1.340,00 |
| 15.01.2024 | 14,98 | 14,98 | 14,66 | 14,67 | -1,77% | 261,00 |
| 12.01.2024 | 14,90 | 15,00 | 14,87 | 14,94 | 1,67% | 1.708,00 |
| 11.01.2024 | 15,16 | 15,18 | 14,51 | 14,69 | -0,84% | 1.086,00 |
| 10.01.2024 | 14,78 | 14,82 | 14,78 | 14,82 | 0,65% | 710,00 |
| 09.01.2024 | 14,91 | 15,13 | 14,21 | 14,72 | -8,54% | 2.806,00 |
| 08.01.2024 | 15,81 | 16,10 | 15,48 | 16,10 | 0,94% | 679,00 |
| 05.01.2024 | 15,72 | 16,02 | 15,65 | 15,95 | 1,27% | 1.182,00 |
| 04.01.2024 | 15,77 | 15,80 | 15,59 | 15,75 | -3,29% | 1.705,00 |
| 03.01.2024 | 16,10 | 16,30 | 16,10 | 16,28 | 0,49% | 636,00 |
| 02.01.2024 | 16,18 | 16,25 | 15,85 | 16,20 | 0,00% | 802,00 |
| 29.12.2023 | 16,35 | 16,35 | 16,20 | 16,20 | -0,46% | 97,00 |
| 28.12.2023 | 15,83 | 16,28 | 15,82 | 16,28 | 1,62% | 748,00 |
| 27.12.2023 | 15,97 | 16,30 | 15,83 | 16,02 | -0,19% | 1.702,00 |
| 22.12.2023 | 16,01 | 16,19 | 16,01 | 16,05 | -1,02% | 862,00 |
| 21.12.2023 | 16,05 | 16,39 | 16,01 | 16,21 | 0,06% | 741,00 |
| 20.12.2023 | 16,66 | 16,66 | 16,20 | 16,20 | -1,64% | 800,00 |
| 19.12.2023 | 16,22 | 16,62 | 16,22 | 16,47 | 0,09% | 1.533,00 |
| 18.12.2023 | 16,68 | 16,70 | 16,35 | 16,46 | -1,20% | 3.583,00 |
| 15.12.2023 | 17,09 | 17,18 | 16,53 | 16,66 | -1,57% | 1.260,00 |
| 14.12.2023 | 16,89 | 17,02 | 16,45 | 16,92 | 1,05% | 2.112,00 |
| 13.12.2023 | 16,24 | 16,75 | 16,24 | 16,75 | 1,64% | 1.332,00 |
| 12.12.2023 | 16,10 | 16,62 | 16,10 | 16,48 | 3,81% | 1.808,00 |
| 11.12.2023 | 15,95 | 16,07 | 15,80 | 15,87 | -0,22% | 2.896,00 |
| 08.12.2023 | 14,97 | 15,91 | 14,97 | 15,91 | 4,74% | 2.215,00 |