Echtzeit-Aktienkurs Alteryx Inc.
Bid:
Ask:
Aktienkurse zur Alteryx Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 94,19 | 97,07 | 93,98 | 95,69 | -1,15% | - |
25.02.2021 | 99,93 | 100,50 | 96,17 | 96,80 | -4,58% | - |
24.02.2021 | 100,42 | 101,90 | 99,61 | 101,45 | -0,77% | - |
23.02.2021 | 102,60 | 103,98 | 100,84 | 102,24 | -3,16% | - |
22.02.2021 | 108,16 | 108,16 | 104,49 | 105,58 | -6,20% | - |
19.02.2021 | 111,12 | 113,54 | 110,70 | 112,55 | 0,86% | - |
18.02.2021 | 110,05 | 112,16 | 109,25 | 111,59 | -0,29% | - |
17.02.2021 | 111,95 | 112,99 | 110,56 | 111,91 | -2,73% | - |
16.02.2021 | 116,64 | 117,06 | 114,07 | 115,05 | -2,68% | - |
12.02.2021 | 116,54 | 119,30 | 115,94 | 118,22 | 1,10% | - |
11.02.2021 | 115,63 | 117,76 | 115,62 | 116,93 | 0,39% | - |
10.02.2021 | 119,29 | 119,96 | 115,52 | 116,47 | -16,21% | - |
09.02.2021 | 137,16 | 140,36 | 136,32 | 139,00 | 2,36% | - |
08.02.2021 | 137,02 | 138,72 | 134,16 | 135,80 | 1,77% | - |
05.02.2021 | 132,34 | 134,38 | 130,46 | 133,44 | 1,74% | - |
04.02.2021 | 129,16 | 131,58 | 129,07 | 131,16 | 1,88% | - |
03.02.2021 | 127,16 | 129,95 | 127,05 | 128,74 | -0,57% | - |
02.02.2021 | 126,26 | 129,82 | 125,93 | 129,47 | 2,28% | - |
01.02.2021 | 124,93 | 127,56 | 123,99 | 126,58 | 0,28% | - |
29.01.2021 | 127,47 | 128,36 | 123,98 | 126,23 | 0,10% | - |
28.01.2021 | 126,31 | 126,31 | 126,10 | 126,10 | 1,24% | - |
27.01.2021 | 120,14 | 126,06 | 119,60 | 124,55 | 1,59% | - |
26.01.2021 | 123,20 | 124,06 | 122,34 | 122,60 | -0,26% | - |
25.01.2021 | 125,40 | 125,47 | 120,65 | 122,92 | -2,17% | - |
22.01.2021 | 124,47 | 125,97 | 123,76 | 125,65 | 1,28% | - |
21.01.2021 | 123,47 | 125,15 | 0,00 | 124,06 | -0,90% | - |
20.01.2021 | 126,37 | 127,42 | 124,70 | 125,19 | 0,58% | - |
19.01.2021 | 120,16 | 125,79 | 120,02 | 124,46 | 2,96% | - |
15.01.2021 | 120,75 | 122,54 | 119,52 | 120,88 | -1,92% | - |
14.01.2021 | 123,26 | 128,55 | 122,36 | 123,25 | 6,92% | - |
13.01.2021 | 113,78 | 115,89 | 113,57 | 115,27 | 0,90% | - |
12.01.2021 | 112,80 | 115,75 | 111,87 | 114,24 | 0,69% | - |
11.01.2021 | 114,09 | 114,13 | 112,96 | 113,46 | -2,78% | - |
08.01.2021 | 116,07 | 118,72 | 115,98 | 116,70 | 0,05% | - |
07.01.2021 | 113,44 | 117,16 | 113,38 | 116,64 | 6,67% | - |
06.01.2021 | 110,40 | 111,90 | 109,15 | 109,35 | -3,00% | - |
05.01.2021 | 112,73 | 112,73 | 112,73 | 112,73 | 1,39% | - |
04.01.2021 | 110,99 | 111,20 | 110,98 | 111,19 | -8,61% | - |
31.12.2020 | 122,94 | 123,14 | 120,70 | 121,66 | -1,90% | - |
30.12.2020 | 123,91 | 124,71 | 122,53 | 124,01 | 1,84% | - |
29.12.2020 | 123,54 | 124,56 | 116,76 | 121,77 | -1,62% | - |
28.12.2020 | 124,85 | 127,55 | 122,90 | 123,78 | -11,29% | - |
24.12.2020 | 128,90 | 139,53 | 127,36 | 139,53 | 7,38% | - |
23.12.2020 | 130,76 | 133,08 | 129,59 | 129,95 | -1,74% | - |
22.12.2020 | 132,56 | 133,92 | 129,77 | 132,24 | 2,73% | - |
21.12.2020 | 126,08 | 131,16 | 125,61 | 128,73 | 1,55% | - |
18.12.2020 | 127,36 | 129,52 | 125,54 | 126,76 | -0,62% | - |
17.12.2020 | 127,76 | 127,98 | 127,54 | 127,55 | 5,02% | - |
16.12.2020 | 124,25 | 127,15 | 121,45 | 121,45 | 1,31% | - |
15.12.2020 | 120,49 | 121,33 | 118,40 | 119,89 | 0,85% | - |
14.12.2020 | 119,73 | 122,16 | 116,31 | 118,88 | 0,80% | - |
11.12.2020 | 119,34 | 119,34 | 115,66 | 117,94 | 1,11% | - |
10.12.2020 | 119,01 | 119,49 | 113,96 | 116,65 | 3,02% | - |
09.12.2020 | 119,31 | 121,23 | 104,89 | 113,23 | -5,56% | - |
08.12.2020 | 117,65 | 122,99 | 117,57 | 119,89 | 2,72% | - |
07.12.2020 | 118,33 | 119,78 | 115,09 | 116,72 | -3,39% | - |
04.12.2020 | 118,08 | 120,81 | 117,39 | 120,81 | 5,13% | - |
03.12.2020 | 117,99 | 119,06 | 114,92 | 114,92 | -3,55% | - |
02.12.2020 | 115,55 | 119,75 | 115,55 | 119,15 | 3,60% | - |
01.12.2020 | 116,19 | 116,19 | 115,00 | 115,00 | -4,34% | - |
30.11.2020 | 119,23 | 120,22 | 117,51 | 120,22 | 1,49% | - |
27.11.2020 | 121,78 | 122,70 | 118,45 | 118,45 | 1,24% | - |
25.11.2020 | 117,02 | 119,82 | 115,72 | 117,00 | 4,18% | - |
24.11.2020 | 111,84 | 113,11 | 111,68 | 112,31 | -2,71% | - |
23.11.2020 | 112,97 | 115,44 | 112,97 | 115,44 | -0,88% | - |
20.11.2020 | 117,08 | 117,08 | 116,46 | 116,46 | 2,04% | - |
19.11.2020 | 114,46 | 115,91 | 113,74 | 114,14 | 1,52% | - |
18.11.2020 | 111,19 | 114,24 | 111,12 | 112,43 | 0,98% | - |
17.11.2020 | 110,81 | 114,89 | 109,56 | 111,33 | 2,17% | - |
16.11.2020 | 110,73 | 111,20 | 108,13 | 108,97 | -3,01% | - |
13.11.2020 | 113,46 | 113,70 | 110,56 | 112,35 | -0,86% | - |
12.11.2020 | 115,87 | 117,50 | 113,04 | 113,33 | -1,31% | - |
11.11.2020 | 111,40 | 115,57 | 0,00 | 114,83 | 4,28% | - |
10.11.2020 | 109,85 | 113,28 | 0,00 | 110,12 | -4,60% | - |
09.11.2020 | 118,63 | 120,66 | 115,02 | 115,42 | -0,12% | - |
06.11.2020 | 121,17 | 123,73 | 115,29 | 115,56 | -20,29% | - |
05.11.2020 | 137,52 | 145,43 | 137,52 | 144,97 | 6,57% | - |
04.11.2020 | 135,29 | 138,47 | 135,02 | 136,04 | 5,81% | - |
03.11.2020 | 126,44 | 129,42 | 125,23 | 128,57 | 4,96% | - |
02.11.2020 | 126,80 | 127,80 | 121,85 | 122,49 | -1,99% | - |
30.10.2020 | 132,21 | 133,38 | 124,05 | 124,98 | -7,44% | - |
29.10.2020 | 134,80 | 136,30 | 132,71 | 135,02 | -1,18% | - |
28.10.2020 | 138,35 | 138,61 | 135,83 | 136,63 | -2,57% | - |
27.10.2020 | 139,93 | 140,24 | 139,93 | 140,24 | 2,13% | - |
26.10.2020 | 137,51 | 138,20 | 134,50 | 137,31 | -0,15% | - |
23.10.2020 | 134,89 | 138,98 | 134,34 | 137,52 | -0,74% | - |
22.10.2020 | 138,65 | 138,72 | 133,99 | 138,55 | -0,87% | - |
21.10.2020 | 140,80 | 140,98 | 136,20 | 139,76 | -1,24% | - |
20.10.2020 | 142,60 | 142,84 | 139,26 | 141,52 | -1,10% | - |
19.10.2020 | 140,65 | 144,48 | 140,00 | 143,10 | 0,51% | - |
16.10.2020 | 141,76 | 142,90 | 139,93 | 142,38 | 0,68% | - |
15.10.2020 | 140,82 | 141,80 | 137,51 | 141,41 | -0,93% | - |
14.10.2020 | 145,42 | 145,82 | 140,73 | 142,74 | -0,92% | - |
13.10.2020 | 148,25 | 148,88 | 143,75 | 144,07 | -2,44% | - |
12.10.2020 | 150,47 | 150,47 | 147,22 | 147,67 | -2,87% | - |
09.10.2020 | 149,73 | 153,84 | 149,73 | 152,04 | 3,41% | - |
08.10.2020 | 153,11 | 153,95 | 0,00 | 147,02 | 1,98% | - |
07.10.2020 | 144,77 | 147,49 | 142,35 | 144,16 | -1,22% | - |
06.10.2020 | 0,00 | 147,94 | 0,00 | 145,95 | 27,52% | - |
05.10.2020 | 113,47 | 115,69 | 112,62 | 114,46 | 1,08% | - |