48,265$
0,03%
Echtzeit-Aktienkurs Alteryx Inc.
Bid:
Ask:
Aktienkurse zur Alteryx Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 48,25 | 48,27 | 48,25 | 48,26 | 0,02% | 6.824.352,00 |
15.03.2024 | 48,25 | 48,26 | 48,24 | 48,25 | 0,00% | 4.724.655,00 |
14.03.2024 | 48,23 | 48,25 | 48,22 | 48,25 | 0,02% | 3.336.084,00 |
13.03.2024 | 48,23 | 48,24 | 48,23 | 48,24 | 0,02% | 1.968.996,00 |
12.03.2024 | 48,23 | 48,24 | 48,23 | 48,23 | 0,00% | 2.104.168,00 |
11.03.2024 | 48,21 | 48,24 | 48,20 | 48,23 | 0,15% | 4.520.337,00 |
08.03.2024 | 48,18 | 48,21 | 48,14 | 48,16 | -0,06% | 1.845.790,00 |
07.03.2024 | 48,12 | 48,21 | 48,09 | 48,19 | 0,08% | 1.361.055,00 |
06.03.2024 | 48,03 | 48,16 | 48,03 | 48,15 | 0,19% | 1.266.537,00 |
05.03.2024 | 48,03 | 48,07 | 48,01 | 48,06 | 0,00% | 1.011.310,00 |
04.03.2024 | 48,03 | 48,07 | 48,01 | 48,06 | -0,02% | 1.621.250,00 |
01.03.2024 | 48,06 | 48,09 | 48,03 | 48,07 | 0,06% | 827.383,00 |
29.02.2024 | 48,04 | 48,09 | 48,01 | 48,04 | -0,08% | 1.427.918,00 |
28.02.2024 | 48,02 | 48,09 | 48,02 | 48,08 | 0,10% | 1.076.698,00 |
27.02.2024 | 48,02 | 48,10 | 48,00 | 48,03 | 0,06% | 1.168.015,00 |
26.02.2024 | 48,02 | 48,06 | 47,96 | 48,00 | 0,00% | 1.081.625,00 |
23.02.2024 | 48,05 | 48,10 | 47,97 | 48,00 | -0,12% | 1.089.433,00 |
22.02.2024 | 48,03 | 48,09 | 48,01 | 48,06 | 0,08% | 1.047.266,00 |
21.02.2024 | 47,88 | 48,06 | 47,88 | 48,02 | 0,04% | 1.426.440,00 |
20.02.2024 | 47,85 | 48,10 | 47,84 | 48,00 | 0,29% | 2.215.849,00 |
16.02.2024 | 47,85 | 47,90 | 47,84 | 47,86 | -0,08% | 1.522.337,00 |
15.02.2024 | 47,83 | 47,94 | 47,83 | 47,90 | 0,17% | 1.929.717,00 |
14.02.2024 | 47,83 | 47,87 | 47,77 | 47,82 | 0,13% | 1.306.902,00 |
13.02.2024 | 47,75 | 47,85 | 47,72 | 47,76 | -0,13% | 1.099.872,00 |
12.02.2024 | 47,72 | 47,87 | 47,72 | 47,82 | 0,19% | 1.661.522,00 |
09.02.2024 | 47,67 | 47,80 | 47,67 | 47,73 | 0,15% | 1.753.515,00 |
08.02.2024 | 47,59 | 47,73 | 47,58 | 47,66 | 0,06% | 1.126.600,00 |
07.02.2024 | 47,67 | 47,72 | 47,61 | 47,63 | -0,06% | 2.264.546,00 |
06.02.2024 | 47,55 | 47,66 | 47,53 | 47,66 | 0,29% | 1.548.484,00 |
05.02.2024 | 47,55 | 47,63 | 47,51 | 47,52 | -0,17% | 1.120.622,00 |
02.02.2024 | 47,47 | 47,68 | 47,47 | 47,60 | 0,21% | 1.008.868,00 |
01.02.2024 | 47,46 | 47,55 | 47,45 | 47,50 | 0,08% | 2.428.136,00 |
31.01.2024 | 47,45 | 47,55 | 47,40 | 47,46 | 0,08% | 6.948.759,00 |
30.01.2024 | 47,40 | 47,43 | 47,36 | 47,42 | -0,04% | 817.730,00 |
29.01.2024 | 47,40 | 47,47 | 47,36 | 47,44 | 0,15% | 839.127,00 |
26.01.2024 | 47,35 | 47,44 | 47,32 | 47,37 | -0,04% | 1.037.497,00 |
25.01.2024 | 47,46 | 47,48 | 47,35 | 47,39 | -0,08% | 1.121.875,00 |
24.01.2024 | 47,48 | 47,48 | 47,40 | 47,43 | 0,00% | 1.152.643,00 |
23.01.2024 | 47,47 | 47,50 | 47,39 | 47,43 | -0,02% | 1.249.803,00 |
22.01.2024 | 47,47 | 47,55 | 47,40 | 47,44 | -0,15% | 1.582.195,00 |
19.01.2024 | 47,44 | 47,52 | 47,36 | 47,51 | 0,21% | 758.050,00 |
18.01.2024 | 47,49 | 47,49 | 47,33 | 47,41 | 0,11% | 778.184,00 |
17.01.2024 | 47,26 | 47,39 | 47,26 | 47,36 | 0,02% | 1.580.054,00 |
16.01.2024 | 47,26 | 47,42 | 47,25 | 47,35 | -0,17% | 960.825,00 |
12.01.2024 | 47,22 | 47,48 | 47,22 | 47,43 | 0,36% | 2.911.129,00 |
11.01.2024 | 47,20 | 47,30 | 47,18 | 47,26 | 0,08% | 3.286.497,00 |
10.01.2024 | 47,21 | 47,27 | 47,12 | 47,22 | 0,23% | 2.701.849,00 |
09.01.2024 | 47,13 | 47,27 | 47,11 | 47,11 | -0,04% | 1.787.808,00 |
08.01.2024 | 47,20 | 47,27 | 47,10 | 47,13 | 0,02% | 1.892.069,00 |
05.01.2024 | 47,05 | 47,20 | 47,01 | 47,12 | 0,19% | 3.063.657,00 |
04.01.2024 | 47,03 | 47,09 | 46,97 | 47,03 | 0,09% | 4.854.824,00 |
03.01.2024 | 46,95 | 47,07 | 46,95 | 46,99 | -0,13% | 5.475.148,00 |
02.01.2024 | 47,11 | 47,17 | 46,87 | 47,05 | -0,23% | 7.855.565,00 |
29.12.2023 | 47,15 | 47,24 | 47,13 | 47,16 | -0,02% | 1.371.293,00 |
28.12.2023 | 47,15 | 47,25 | 47,14 | 47,17 | -0,02% | 1.733.300,00 |
27.12.2023 | 47,25 | 47,28 | 47,14 | 47,18 | -0,06% | 1.124.137,00 |
26.12.2023 | 47,12 | 47,24 | 47,10 | 47,21 | 0,08% | 1.578.466,00 |
22.12.2023 | 47,20 | 47,28 | 47,11 | 47,17 | -0,15% | 2.406.841,00 |
21.12.2023 | 47,25 | 47,39 | 47,18 | 47,24 | -0,06% | 1.914.133,00 |
20.12.2023 | 47,10 | 47,45 | 47,10 | 47,27 | 0,02% | 3.998.223,00 |
19.12.2023 | 47,15 | 47,34 | 47,04 | 47,26 | -0,02% | 6.157.133,00 |
18.12.2023 | 47,11 | 47,40 | 46,90 | 47,27 | -1,60% | 17.497.127,00 |
15.12.2023 | 48,96 | 49,24 | 47,88 | 48,04 | 0,46% | 4.102.612,00 |
14.12.2023 | 46,21 | 50,05 | 46,18 | 47,82 | 4,00% | 8.460.977,00 |
13.12.2023 | 45,03 | 46,27 | 44,70 | 45,98 | 2,38% | 1.549.568,00 |
12.12.2023 | 44,15 | 45,50 | 44,15 | 44,91 | 0,92% | 1.656.344,00 |
11.12.2023 | 42,96 | 44,71 | 42,96 | 44,50 | 2,49% | 1.786.055,00 |
08.12.2023 | 41,43 | 43,58 | 41,33 | 43,42 | 3,75% | 2.618.472,00 |
07.12.2023 | 41,64 | 42,05 | 40,90 | 41,85 | 0,34% | 733.639,00 |
06.12.2023 | 41,94 | 42,18 | 41,39 | 41,71 | -0,55% | 893.410,00 |
05.12.2023 | 41,84 | 42,49 | 41,34 | 41,94 | -0,76% | 1.058.236,00 |
04.12.2023 | 41,47 | 42,65 | 41,05 | 42,26 | 0,91% | 1.031.490,00 |
01.12.2023 | 40,23 | 42,15 | 39,94 | 41,88 | 4,57% | 1.591.020,00 |
30.11.2023 | 40,25 | 40,55 | 38,88 | 40,05 | 0,60% | 2.246.291,00 |
29.11.2023 | 40,00 | 40,76 | 39,47 | 39,81 | 1,04% | 1.245.779,00 |
28.11.2023 | 37,08 | 39,67 | 37,00 | 39,40 | 5,15% | 1.406.239,00 |
27.11.2023 | 37,73 | 38,28 | 37,45 | 37,47 | -1,39% | 567.115,00 |
24.11.2023 | 37,90 | 38,34 | 37,56 | 38,00 | 0,26% | 248.738,00 |
22.11.2023 | 37,93 | 38,30 | 37,40 | 37,90 | 0,45% | 735.102,00 |
21.11.2023 | 38,82 | 39,20 | 37,60 | 37,73 | -3,92% | 959.928,00 |
20.11.2023 | 38,90 | 40,14 | 38,74 | 39,27 | 1,71% | 1.548.874,00 |
17.11.2023 | 38,56 | 38,61 | 37,70 | 38,61 | -0,18% | 1.190.867,00 |
16.11.2023 | 37,40 | 38,94 | 37,20 | 38,68 | 2,93% | 1.407.822,00 |
15.11.2023 | 37,59 | 38,95 | 37,44 | 37,58 | -0,03% | 1.534.583,00 |
14.11.2023 | 38,23 | 38,49 | 37,52 | 37,59 | 0,29% | 1.985.902,00 |
13.11.2023 | 36,87 | 37,55 | 36,72 | 37,48 | 1,19% | 1.139.295,00 |
10.11.2023 | 36,25 | 37,23 | 35,86 | 37,04 | 2,38% | 1.480.578,00 |
09.11.2023 | 36,29 | 37,08 | 35,66 | 36,18 | -0,93% | 1.394.910,00 |
08.11.2023 | 36,37 | 37,50 | 36,00 | 36,52 | 0,69% | 2.674.857,00 |
07.11.2023 | 36,65 | 37,53 | 34,81 | 36,27 | 19,55% | 8.537.649,00 |
06.11.2023 | 31,85 | 31,85 | 29,22 | 30,34 | -7,33% | 5.376.643,00 |
03.11.2023 | 30,95 | 32,77 | 30,52 | 32,74 | 7,38% | 3.064.971,00 |
02.11.2023 | 31,93 | 32,00 | 29,99 | 30,49 | -1,84% | 1.897.334,00 |
01.11.2023 | 32,10 | 32,22 | 30,82 | 31,06 | -2,97% | 1.066.812,00 |
31.10.2023 | 31,92 | 32,55 | 31,63 | 32,01 | 1,04% | 878.296,00 |
30.10.2023 | 31,69 | 31,80 | 30,79 | 31,68 | 0,70% | 4.055.346,00 |
27.10.2023 | 31,86 | 32,22 | 31,29 | 31,46 | 0,32% | 1.229.845,00 |
26.10.2023 | 31,00 | 31,58 | 30,54 | 31,36 | 0,93% | 1.153.431,00 |
25.10.2023 | 33,10 | 33,11 | 31,05 | 31,07 | -6,61% | 1.540.962,00 |
24.10.2023 | 31,85 | 33,41 | 31,85 | 33,27 | 4,89% | 3.500.044,00 |