Extreme Networks, Inc. EXTR
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$21,89+0,44 (+2,03 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,74 | +1,35 % | $21,56 | $21,76 | $21,24 | 127,18K |
| 2026-09-30 | $21,45 | +1,80 % | $21,24 | $21,69 | $21,14 | 1,99M |
| 2026-09-29 | $21,07 | +0,33 % | $21,32 | $21,32 | $20,76 | 1,67M |
| 2026-09-28 | $21,00 | -2,42 % | $21,44 | $21,44 | $20,88 | 1,59M |
| 2026-09-25 | $21,52 | -0,55 % | $21,77 | $21,94 | $21,50 | 1,77M |
| 2026-09-24 | $21,64 | -1,77 % | $21,67 | $21,88 | $21,51 | 1,17M |
| 2026-09-23 | $22,03 | -0,36 % | $22,09 | $22,09 | $21,69 | 954,30K |
| 2026-09-22 | $22,11 | -2,73 % | $22,75 | $22,76 | $21,84 | 1,49M |
| 2026-09-21 | $22,73 | +1,88 % | $22,55 | $22,79 | $22,18 | 917,60K |
| 2026-09-18 | $22,31 | 0,00 % | $22,54 | $22,71 | $21,94 | 2,39M |
| 2026-09-17 | $22,31 | +1,92 % | $22,42 | $22,92 | $22,24 | 1,75M |
| 2026-09-16 | $21,89 | -0,73 % | $22,21 | $22,40 | $21,64 | 1,22M |
| 2026-09-15 | $22,05 | +1,94 % | $21,76 | $22,10 | $21,73 | 1,25M |
| 2026-09-14 | $21,63 | -2,57 % | $21,27 | $22,13 | $21,07 | 1,65M |
| 2026-09-11 | $22,20 | +4,82 % | $21,51 | $22,49 | $21,51 | 1,13M |
| 2026-09-10 | $21,18 | -1,30 % | $21,10 | $21,60 | $21,06 | 1,19M |
| 2026-09-09 | $21,46 | -0,88 % | $21,62 | $21,79 | $21,36 | 1,07M |
| 2026-09-08 | $21,65 | -0,23 % | $21,79 | $21,91 | $21,36 | 1,20M |
| 2026-09-04 | $21,70 | -0,87 % | $22,14 | $22,15 | $21,44 | 803,10K |
| 2026-09-03 | $21,89 | -0,55 % | $22,06 | $22,29 | $21,72 | 1,79M |
| 2026-09-02 | $22,01 | +1,06 % | $21,79 | $22,04 | $21,66 | 1,10M |
| 2026-09-01 | $21,78 | -3,16 % | $22,19 | $22,32 | $21,72 | 1,33M |
| 2026-08-31 | $22,49 | -0,40 % | $22,66 | $22,83 | $22,22 | 1,13M |
| 2026-08-28 | $22,58 | -2,80 % | $23,12 | $23,40 | $22,33 | 1,64M |
| 2026-08-27 | $23,23 | +1,71 % | $23,10 | $23,31 | $22,72 | 1,80M |
| 2026-08-26 | $22,84 | +0,93 % | $22,60 | $23,06 | $22,53 | 1,32M |
| 2026-08-25 | $22,63 | +1,12 % | $22,95 | $23,08 | $22,43 | 1,13M |
| 2026-08-24 | $22,38 | -2,78 % | $22,72 | $22,72 | $22,23 | 1,07M |
| 2026-08-21 | $23,02 | +3,14 % | $22,30 | $23,04 | $22,02 | 1,51M |
| 2026-08-20 | $22,32 | -2,06 % | $22,57 | $22,94 | $22,29 | 1,17M |
| 2026-08-19 | $22,79 | -4,04 % | $24,04 | $24,11 | $22,76 | 1,43M |
| 2026-08-18 | $23,75 | -2,18 % | $23,32 | $24,20 | $23,32 | 2,01M |
| 2026-08-17 | $24,28 | -0,53 % | $24,02 | $24,40 | $23,92 | 1,39M |
| 2026-08-14 | $24,41 | +1,50 % | $24,05 | $25,20 | $24,05 | 1,32M |
| 2026-08-13 | $24,05 | -1,52 % | $24,06 | $25,10 | $23,98 | 2,48M |
| 2026-08-12 | $24,42 | +2,18 % | $24,45 | $24,88 | $24,34 | 1,41M |
| 2026-08-11 | $23,90 | +1,53 % | $23,77 | $24,29 | $23,51 | 1,23M |
| 2026-08-10 | $23,54 | -1,79 % | $24,18 | $24,49 | $23,49 | 2,18M |
| 2026-08-07 | $23,97 | -1,44 % | $24,74 | $24,93 | $23,87 | 1,62M |
| 2026-08-06 | $24,32 | -7,14 % | $25,79 | $25,88 | $24,15 | 2,93M |
| 2026-08-05 | $26,19 | -19,02 % | $26,83 | $27,99 | $25,89 | 4,35M |
| 2026-08-04 | $32,34 | +7,87 % | $31,18 | $32,41 | $30,31 | 2,57M |
| 2026-08-03 | $29,98 | -0,53 % | $30,33 | $30,44 | $29,53 | 1,74M |
| 2026-07-31 | $30,14 | +1,01 % | $30,35 | $30,76 | $29,68 | 1,42M |
| 2026-07-30 | $29,84 | +2,65 % | $30,06 | $30,43 | $29,53 | 1,25M |
| 2026-07-29 | $29,07 | -3,07 % | $29,99 | $30,36 | $28,93 | 1,67M |
| 2026-07-28 | $29,99 | +0,13 % | $29,33 | $30,07 | $28,41 | 1,34M |
| 2026-07-27 | $29,95 | +1,56 % | $30,03 | $30,18 | $29,11 | 1,21M |
| 2026-07-24 | $29,49 | -0,81 % | $29,75 | $29,95 | $28,99 | 1,19M |
| 2026-07-23 | $29,73 | -1,78 % | $30,02 | $30,34 | $29,10 | 1,61M |
| 2026-07-22 | $30,27 | -0,56 % | $30,12 | $30,75 | $30,12 | 1,27M |
| 2026-07-21 | $30,44 | +0,53 % | $31,01 | $31,03 | $30,21 | 1,68M |
| 2026-07-20 | $30,28 | -0,20 % | $30,45 | $30,71 | $29,81 | 1,22M |
| 2026-07-17 | $30,34 | +1,95 % | $29,17 | $30,70 | $28,79 | 2,01M |
| 2026-07-16 | $29,76 | -2,43 % | $29,82 | $30,20 | $29,10 | 2,19M |
| 2026-07-15 | $30,50 | -7,63 % | $33,16 | $33,49 | $29,81 | 2,58M |
| 2026-07-14 | $33,02 | +0,33 % | $33,40 | $33,46 | $32,43 | 1,97M |
| 2026-07-13 | $32,91 | -2,37 % | $33,26 | $33,46 | $31,94 | 1,60M |
| 2026-07-10 | $33,71 | +2,56 % | $32,42 | $33,73 | $32,40 | 2,38M |
| 2026-07-09 | $32,87 | +5,62 % | $32,10 | $33,00 | $31,76 | 2,06M |
| 2026-07-08 | $31,12 | +3,66 % | $29,86 | $31,26 | $29,36 | 1,48M |
| 2026-07-07 | $30,02 | -4,18 % | $30,89 | $31,17 | $29,76 | 2,69M |
| 2026-07-06 | $31,33 | +5,13 % | $29,88 | $31,50 | $29,59 | 1,34M |
| 2026-07-02 | $29,80 | -5,19 % | $31,16 | $31,26 | $29,40 | 1,94M |
| 2026-07-01 | $31,43 | -2,90 % | $31,73 | $32,41 | $31,38 | 1,46M |
| 2026-06-30 | $32,37 | +1,22 % | $31,81 | $33,10 | $31,81 | 2,28M |
| 2026-06-29 | $31,98 | +0,76 % | $31,62 | $32,43 | $30,57 | 2,33M |
| 2026-06-26 | $31,74 | +2,52 % | $30,57 | $32,06 | $29,70 | 7,15M |
| 2026-06-25 | $30,96 | +0,10 % | $31,61 | $31,80 | $30,40 | 2,04M |
| 2026-06-24 | $30,93 | -1,65 % | $31,67 | $32,09 | $30,75 | 1,57M |
| 2026-06-23 | $31,45 | -1,26 % | $30,73 | $31,80 | $30,56 | 1,87M |
| 2026-06-22 | $31,85 | +1,50 % | $31,58 | $32,29 | $31,27 | 1,48M |
| 2026-06-18 | $31,38 | +1,78 % | $31,69 | $31,78 | $30,87 | 4,27M |
| 2026-06-17 | $30,83 | -2,16 % | $31,90 | $32,01 | $30,74 | 1,75M |
| 2026-06-16 | $31,51 | -0,51 % | $32,07 | $32,21 | $31,29 | 1,78M |
| 2026-06-15 | $31,67 | +1,80 % | $31,50 | $32,06 | $31,12 | 2,28M |
| 2026-06-12 | $31,11 | +0,13 % | $31,07 | $31,57 | $30,60 | 1,68M |
| 2026-06-11 | $31,07 | +8,71 % | $29,57 | $31,26 | $29,43 | 2,51M |
| 2026-06-10 | $28,58 | -0,52 % | $28,75 | $29,61 | $28,38 | 1,58M |
| 2026-06-09 | $28,73 | -2,84 % | $29,72 | $29,81 | $27,59 | 2,83M |
| 2026-06-08 | $29,57 | +5,53 % | $28,92 | $30,16 | $28,49 | 2,10M |
| 2026-06-05 | $28,02 | -5,37 % | $29,05 | $29,40 | $27,98 | 1,76M |
| 2026-06-04 | $29,61 | +2,85 % | $28,08 | $29,78 | $27,80 | 2,00M |
| 2026-06-03 | $28,79 | -2,34 % | $29,16 | $29,16 | $28,28 | 2,18M |
| 2026-06-02 | $29,48 | +4,80 % | $28,45 | $29,48 | $28,37 | 1,93M |
| 2026-06-01 | $28,13 | +6,11 % | $26,70 | $28,23 | $26,67 | 2,28M |
| 2026-05-29 | $26,51 | +1,14 % | $26,27 | $26,80 | $25,70 | 2,81M |
| 2026-05-28 | $26,21 | -1,72 % | $26,87 | $26,93 | $25,80 | 1,40M |
| 2026-05-27 | $26,67 | -1,30 % | $27,24 | $27,28 | $26,40 | 1,57M |
| 2026-05-26 | $27,02 | +5,55 % | $25,71 | $27,10 | $25,19 | 2,74M |