5,441$
-0,88%
Echtzeit-Aktienkurs Yext
Bid:
Ask:
Aktienkurse zur Yext Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 5,46 | 5,55 | 5,40 | 5,46 | -0,55% | 569.030,00 |
| 18.04.2024 | 5,56 | 5,67 | 5,48 | 5,49 | -1,44% | 483.953,00 |
| 17.04.2024 | 5,54 | 5,64 | 5,51 | 5,57 | 1,27% | 875.539,00 |
| 16.04.2024 | 5,50 | 5,56 | 5,48 | 5,50 | -1,08% | 501.601,00 |
| 15.04.2024 | 5,70 | 5,71 | 5,55 | 5,56 | -2,46% | 549.627,00 |
| 12.04.2024 | 5,67 | 5,72 | 5,65 | 5,70 | -0,35% | 524.603,00 |
| 11.04.2024 | 5,75 | 5,78 | 5,70 | 5,72 | 0,18% | 444.011,00 |
| 10.04.2024 | 5,71 | 5,81 | 5,69 | 5,71 | -2,73% | 593.712,00 |
| 09.04.2024 | 5,88 | 5,92 | 5,80 | 5,87 | 0,34% | 398.824,00 |
| 08.04.2024 | 5,97 | 5,97 | 5,81 | 5,85 | -1,02% | 680.161,00 |
| 05.04.2024 | 5,90 | 6,01 | 5,90 | 5,91 | -0,34% | 532.447,00 |
| 04.04.2024 | 6,16 | 6,24 | 5,93 | 5,93 | -2,31% | 664.442,00 |
| 03.04.2024 | 5,82 | 6,21 | 5,78 | 6,07 | 3,23% | 1.548.188,00 |
| 02.04.2024 | 5,81 | 5,95 | 5,71 | 5,88 | -1,01% | 696.612,00 |
| 01.04.2024 | 6,04 | 6,05 | 5,92 | 5,94 | -1,49% | 586.104,00 |
| 28.03.2024 | 6,04 | 6,16 | 6,02 | 6,03 | -0,17% | 715.449,00 |
| 27.03.2024 | 5,99 | 6,06 | 5,86 | 6,04 | 1,51% | 643.835,00 |
| 26.03.2024 | 6,07 | 6,07 | 5,91 | 5,95 | -0,67% | 742.311,00 |
| 25.03.2024 | 6,13 | 6,24 | 5,85 | 5,99 | -2,28% | 803.263,00 |
| 22.03.2024 | 6,23 | 6,23 | 6,05 | 6,13 | -1,13% | 681.939,00 |
| 21.03.2024 | 6,12 | 6,29 | 6,12 | 6,20 | 1,97% | 1.175.607,00 |
| 20.03.2024 | 5,81 | 6,19 | 5,76 | 6,08 | 3,40% | 1.219.474,00 |
| 19.03.2024 | 5,28 | 5,96 | 5,22 | 5,88 | 10,11% | 1.581.719,00 |
| 18.03.2024 | 5,40 | 5,41 | 5,32 | 5,34 | -0,93% | 710.862,00 |
| 15.03.2024 | 5,51 | 5,59 | 5,32 | 5,39 | -2,71% | 1.744.705,00 |
| 14.03.2024 | 5,67 | 5,68 | 5,48 | 5,54 | -2,29% | 853.677,00 |
| 13.03.2024 | 5,75 | 5,84 | 5,64 | 5,67 | -2,07% | 726.374,00 |
| 12.03.2024 | 5,94 | 5,97 | 5,74 | 5,79 | -2,53% | 1.011.859,00 |
| 11.03.2024 | 6,02 | 6,15 | 5,94 | 5,94 | -1,82% | 716.420,00 |
| 08.03.2024 | 6,52 | 6,59 | 5,91 | 6,05 | -6,20% | 2.183.575,00 |
| 07.03.2024 | 7,49 | 7,53 | 5,99 | 6,45 | 8,22% | 3.757.627,00 |
| 06.03.2024 | 5,88 | 6,00 | 5,87 | 5,96 | 3,65% | 1.416.255,00 |
| 05.03.2024 | 6,13 | 6,13 | 5,74 | 5,75 | -6,20% | 782.635,00 |
| 04.03.2024 | 6,04 | 6,22 | 6,00 | 6,13 | 2,51% | 741.214,00 |
| 01.03.2024 | 5,95 | 6,06 | 5,82 | 5,98 | 1,01% | 802.988,00 |
| 29.02.2024 | 6,11 | 6,13 | 5,85 | 5,92 | -0,50% | 811.542,00 |
| 28.02.2024 | 6,02 | 6,04 | 5,93 | 5,95 | -2,46% | 497.233,00 |
| 27.02.2024 | 6,03 | 6,11 | 5,98 | 6,10 | 2,01% | 549.802,00 |
| 26.02.2024 | 5,83 | 6,03 | 5,78 | 5,98 | 1,87% | 583.086,00 |
| 23.02.2024 | 5,91 | 5,91 | 5,80 | 5,87 | -0,84% | 478.443,00 |
| 22.02.2024 | 5,80 | 5,95 | 5,68 | 5,92 | 2,78% | 823.672,00 |
| 21.02.2024 | 5,90 | 5,96 | 5,70 | 5,76 | -3,03% | 789.383,00 |
| 20.02.2024 | 6,16 | 6,16 | 5,90 | 5,94 | -5,71% | 721.544,00 |
| 16.02.2024 | 6,32 | 6,43 | 6,23 | 6,30 | -1,25% | 1.768.913,00 |
| 15.02.2024 | 6,30 | 6,38 | 6,23 | 6,38 | 2,08% | 590.931,00 |
| 14.02.2024 | 6,12 | 6,28 | 6,07 | 6,25 | 4,69% | 587.486,00 |
| 13.02.2024 | 6,03 | 6,20 | 5,91 | 5,97 | -5,84% | 864.278,00 |
| 12.02.2024 | 6,06 | 6,46 | 6,05 | 6,34 | 5,14% | 898.372,00 |
| 09.02.2024 | 6,01 | 6,08 | 5,94 | 6,03 | 1,01% | 684.964,00 |
| 08.02.2024 | 5,86 | 5,99 | 5,82 | 5,97 | 2,05% | 495.260,00 |
| 07.02.2024 | 5,96 | 5,96 | 5,79 | 5,85 | -1,85% | 521.854,00 |
| 06.02.2024 | 5,92 | 6,00 | 5,88 | 5,96 | 0,34% | 427.885,00 |
| 05.02.2024 | 6,01 | 6,04 | 5,91 | 5,94 | -2,30% | 486.134,00 |
| 02.02.2024 | 6,03 | 6,15 | 6,00 | 6,08 | -0,33% | 528.833,00 |
| 01.02.2024 | 5,97 | 6,12 | 5,95 | 6,10 | 2,87% | 495.137,00 |
| 31.01.2024 | 6,09 | 6,15 | 5,92 | 5,93 | -3,26% | 575.007,00 |
| 30.01.2024 | 6,21 | 6,25 | 6,04 | 6,13 | -2,08% | 416.326,00 |
| 29.01.2024 | 6,21 | 6,26 | 6,12 | 6,26 | 1,46% | 373.546,00 |
| 26.01.2024 | 6,18 | 6,27 | 6,10 | 6,17 | 0,33% | 518.738,00 |
| 25.01.2024 | 6,15 | 6,26 | 6,09 | 6,15 | 1,65% | 507.930,00 |
| 24.01.2024 | 6,25 | 6,25 | 6,01 | 6,05 | -1,47% | 564.505,00 |
| 23.01.2024 | 6,15 | 6,19 | 6,05 | 6,14 | 1,32% | 440.631,00 |
| 22.01.2024 | 5,94 | 6,09 | 5,93 | 6,06 | 3,77% | 623.210,00 |
| 19.01.2024 | 5,85 | 5,88 | 5,74 | 5,84 | 0,86% | 671.360,00 |
| 18.01.2024 | 5,79 | 5,89 | 5,69 | 5,79 | 1,22% | 619.896,00 |
| 17.01.2024 | 5,42 | 5,74 | 5,42 | 5,72 | 4,19% | 881.461,00 |
| 16.01.2024 | 5,40 | 5,55 | 5,38 | 5,49 | 0,18% | 920.664,00 |
| 12.01.2024 | 5,56 | 5,66 | 5,47 | 5,48 | -0,72% | 527.140,00 |
| 11.01.2024 | 5,55 | 5,57 | 5,41 | 5,52 | -0,90% | 604.161,00 |
| 10.01.2024 | 5,53 | 5,64 | 5,53 | 5,57 | 0,18% | 579.101,00 |
| 09.01.2024 | 5,52 | 5,68 | 5,51 | 5,56 | -1,24% | 504.315,00 |
| 08.01.2024 | 5,45 | 5,66 | 5,43 | 5,63 | 3,30% | 812.387,00 |
| 05.01.2024 | 5,46 | 5,59 | 5,44 | 5,45 | -1,27% | 808.326,00 |
| 04.01.2024 | 5,61 | 5,64 | 5,47 | 5,52 | -1,08% | 566.152,00 |
| 03.01.2024 | 5,72 | 5,74 | 5,58 | 5,58 | -3,96% | 776.233,00 |
| 02.01.2024 | 5,90 | 5,90 | 5,73 | 5,81 | -1,36% | 644.346,00 |
| 29.12.2023 | 5,98 | 6,04 | 5,87 | 5,89 | -1,51% | 556.691,00 |
| 28.12.2023 | 5,89 | 6,01 | 5,89 | 5,98 | 0,34% | 386.866,00 |
| 27.12.2023 | 6,01 | 6,14 | 5,93 | 5,96 | -0,83% | 576.168,00 |
| 26.12.2023 | 5,90 | 6,04 | 5,81 | 6,01 | 2,21% | 732.776,00 |
| 22.12.2023 | 5,84 | 5,89 | 5,79 | 5,88 | 0,68% | 463.830,00 |
| 21.12.2023 | 5,79 | 5,85 | 5,71 | 5,84 | 2,46% | 612.224,00 |
| 20.12.2023 | 5,67 | 5,93 | 5,64 | 5,70 | -1,04% | 930.836,00 |
| 19.12.2023 | 5,73 | 5,90 | 5,70 | 5,76 | 1,41% | 878.348,00 |
| 18.12.2023 | 5,60 | 5,77 | 5,54 | 5,68 | 1,25% | 996.598,00 |
| 15.12.2023 | 5,73 | 5,77 | 5,49 | 5,61 | -0,53% | 2.533.857,00 |
| 14.12.2023 | 5,78 | 5,90 | 5,58 | 5,64 | -0,53% | 1.210.843,00 |
| 13.12.2023 | 5,46 | 5,68 | 5,40 | 5,67 | 4,23% | 1.059.394,00 |
| 12.12.2023 | 5,44 | 5,54 | 5,29 | 5,44 | -0,18% | 961.670,00 |
| 11.12.2023 | 5,67 | 5,73 | 5,41 | 5,45 | -4,05% | 1.073.597,00 |
| 08.12.2023 | 5,41 | 5,83 | 5,38 | 5,68 | 5,77% | 1.922.035,00 |
| 07.12.2023 | 5,49 | 5,75 | 5,36 | 5,37 | -2,89% | 3.034.164,00 |
| 06.12.2023 | 5,74 | 6,00 | 5,37 | 5,53 | -21,11% | 6.545.849,00 |
| 05.12.2023 | 7,00 | 7,08 | 6,85 | 7,01 | -0,43% | 1.323.244,00 |
| 04.12.2023 | 6,85 | 7,07 | 6,83 | 7,04 | 2,77% | 1.004.881,00 |
| 01.12.2023 | 6,57 | 6,88 | 6,57 | 6,85 | 3,32% | 695.023,00 |
| 30.11.2023 | 6,70 | 6,72 | 6,52 | 6,63 | 0,15% | 825.507,00 |
| 29.11.2023 | 6,63 | 6,74 | 6,57 | 6,62 | 1,22% | 751.615,00 |
| 28.11.2023 | 6,53 | 6,57 | 6,43 | 6,54 | 0,00% | 620.145,00 |
| 27.11.2023 | 6,54 | 6,63 | 6,51 | 6,54 | -0,91% | 418.086,00 |