Echtzeit-Aktienkurs Yext
Bid:
Ask:
Aktienkurse zur Yext Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 16,67 | 17,17 | 0,00 | 16,56 | -3,30% | - |
25.02.2021 | 17,57 | 17,78 | 0,00 | 17,13 | -6,29% | - |
24.02.2021 | 17,79 | 18,48 | 17,77 | 18,28 | 0,30% | - |
23.02.2021 | 18,29 | 18,44 | 0,00 | 18,22 | -6,78% | - |
22.02.2021 | 19,94 | 20,23 | 19,29 | 19,55 | -2,40% | - |
19.02.2021 | 19,65 | 20,05 | 19,62 | 20,03 | 5,01% | - |
18.02.2021 | 18,66 | 19,21 | 18,56 | 19,07 | 0,10% | - |
17.02.2021 | 18,83 | 19,09 | 18,60 | 19,05 | -0,50% | - |
16.02.2021 | 19,97 | 19,98 | 18,98 | 19,15 | -1,26% | - |
12.02.2021 | 19,75 | 19,75 | 19,09 | 19,39 | 3,91% | - |
11.02.2021 | 18,65 | 18,85 | 18,29 | 18,66 | 0,73% | - |
10.02.2021 | 18,59 | 18,65 | 0,00 | 18,53 | -2,27% | - |
09.02.2021 | 18,44 | 18,99 | 18,44 | 18,96 | 3,47% | - |
08.02.2021 | 18,11 | 18,37 | 18,00 | 18,32 | 1,02% | - |
05.02.2021 | 17,97 | 18,15 | 17,82 | 18,14 | 1,54% | - |
04.02.2021 | 17,57 | 17,90 | 0,00 | 17,86 | 4,02% | - |
03.02.2021 | 17,11 | 17,58 | 17,03 | 17,17 | -2,47% | - |
02.02.2021 | 17,45 | 17,66 | 17,35 | 17,61 | 2,59% | - |
01.02.2021 | 16,87 | 17,29 | 16,75 | 17,16 | 1,12% | - |
29.01.2021 | 16,83 | 17,13 | 16,53 | 16,97 | -0,67% | - |
28.01.2021 | 17,86 | 18,18 | 17,02 | 17,09 | -1,13% | - |
27.01.2021 | 16,32 | 17,55 | 16,25 | 17,28 | 3,16% | - |
26.01.2021 | 16,89 | 17,10 | 16,69 | 16,75 | -1,35% | - |
25.01.2021 | 17,07 | 17,14 | 16,54 | 16,98 | -0,90% | - |
22.01.2021 | 17,37 | 17,47 | 17,06 | 17,14 | -1,32% | - |
21.01.2021 | 17,31 | 17,37 | 17,31 | 17,37 | -0,26% | - |
20.01.2021 | 17,37 | 17,47 | 17,14 | 17,41 | 3,69% | - |
19.01.2021 | 16,79 | 16,81 | 16,79 | 16,79 | 3,67% | - |
15.01.2021 | 16,68 | 16,68 | 16,16 | 16,20 | -4,11% | - |
14.01.2021 | 16,91 | 17,02 | 16,80 | 16,89 | 0,75% | - |
13.01.2021 | 16,79 | 16,89 | 16,56 | 16,77 | -0,36% | - |
12.01.2021 | 16,56 | 16,85 | 16,44 | 16,83 | 0,90% | - |
11.01.2021 | 16,94 | 16,98 | 16,51 | 16,68 | -2,34% | - |
08.01.2021 | 16,92 | 17,18 | 16,85 | 17,08 | 2,18% | - |
07.01.2021 | 16,65 | 16,77 | 16,40 | 16,71 | 3,28% | - |
06.01.2021 | 16,21 | 16,30 | 15,96 | 16,18 | -0,55% | - |
05.01.2021 | 16,23 | 16,36 | 16,09 | 16,27 | 2,04% | - |
04.01.2021 | 16,05 | 16,09 | 15,65 | 15,95 | 1,27% | - |
31.12.2020 | 15,80 | 15,95 | 15,60 | 15,75 | -0,19% | - |
30.12.2020 | 16,02 | 16,12 | 15,72 | 15,78 | -1,07% | - |
29.12.2020 | 16,01 | 16,10 | 15,84 | 15,95 | -2,48% | - |
28.12.2020 | 16,20 | 16,59 | 16,07 | 16,35 | -18,09% | - |
24.12.2020 | 17,00 | 19,96 | 16,58 | 19,96 | 18,81% | - |
23.12.2020 | 16,72 | 17,20 | 16,69 | 16,80 | -1,41% | - |
22.12.2020 | 16,92 | 17,29 | 16,82 | 17,04 | 5,15% | - |
21.12.2020 | 15,93 | 16,21 | 15,89 | 16,21 | 1,31% | - |
18.12.2020 | 15,61 | 16,01 | 15,51 | 16,00 | 0,69% | - |
17.12.2020 | 16,09 | 16,09 | 15,80 | 15,89 | 2,92% | - |
16.12.2020 | 15,10 | 15,45 | 15,02 | 15,44 | 2,93% | - |
15.12.2020 | 15,12 | 15,17 | 14,81 | 15,00 | -3,23% | - |
14.12.2020 | 15,09 | 15,50 | 15,09 | 15,50 | 2,79% | - |
11.12.2020 | 15,33 | 15,33 | 14,86 | 15,08 | -1,18% | - |
10.12.2020 | 15,38 | 15,42 | 15,16 | 15,26 | 0,03% | - |
09.12.2020 | 15,69 | 15,71 | 15,03 | 15,25 | -4,98% | - |
08.12.2020 | 15,92 | 16,36 | 15,78 | 16,05 | -0,25% | - |
07.12.2020 | 16,15 | 16,29 | 15,88 | 16,09 | 2,35% | - |
04.12.2020 | 16,29 | 16,58 | 15,43 | 15,72 | -10,04% | - |
03.12.2020 | 19,15 | 19,96 | 15,83 | 17,48 | -7,81% | - |
02.12.2020 | 18,92 | 19,56 | 18,62 | 18,96 | -1,46% | - |
01.12.2020 | 19,01 | 19,40 | 18,86 | 19,24 | 1,29% | - |
30.11.2020 | 18,99 | 19,00 | 18,99 | 18,99 | 0,72% | - |
27.11.2020 | 19,03 | 19,39 | 18,84 | 18,86 | 1,37% | - |
25.11.2020 | 18,67 | 18,99 | 18,60 | 18,60 | 0,00% | - |
24.11.2020 | 18,74 | 18,95 | 18,54 | 18,60 | -1,14% | - |
23.11.2020 | 18,25 | 18,96 | 18,25 | 18,82 | 2,90% | - |
20.11.2020 | 18,20 | 18,35 | 18,04 | 18,29 | 2,61% | - |
19.11.2020 | 17,60 | 18,05 | 17,54 | 17,82 | 2,56% | - |
18.11.2020 | 17,63 | 18,01 | 17,36 | 17,38 | -4,85% | - |
17.11.2020 | 17,98 | 18,45 | 17,83 | 18,26 | 1,42% | - |
16.11.2020 | 17,89 | 18,07 | 17,81 | 18,01 | -0,33% | - |
13.11.2020 | 17,87 | 18,18 | 17,69 | 18,07 | 0,56% | - |
12.11.2020 | 18,23 | 18,39 | 17,88 | 17,97 | -1,29% | - |
11.11.2020 | 17,91 | 18,35 | 17,87 | 18,20 | 4,36% | - |
10.11.2020 | 18,38 | 18,39 | 17,40 | 17,44 | -6,79% | - |
09.11.2020 | 19,74 | 20,06 | 18,71 | 18,71 | -2,55% | - |
06.11.2020 | 18,28 | 19,27 | 18,28 | 19,20 | 2,32% | - |
05.11.2020 | 18,72 | 18,77 | 18,72 | 18,77 | 2,63% | - |
04.11.2020 | 17,71 | 18,42 | 0,00 | 18,29 | 3,51% | - |
03.11.2020 | 17,13 | 17,67 | 16,92 | 17,67 | 9,08% | - |
02.11.2020 | 16,50 | 16,65 | 16,15 | 16,20 | -1,49% | - |
30.10.2020 | 16,96 | 17,03 | 16,33 | 16,44 | -5,79% | - |
29.10.2020 | 17,02 | 17,53 | 16,91 | 17,45 | 3,16% | - |
28.10.2020 | 16,73 | 17,15 | 16,54 | 16,92 | -3,67% | - |
27.10.2020 | 17,18 | 17,56 | 16,98 | 17,56 | 1,15% | - |
26.10.2020 | 17,24 | 17,44 | 16,76 | 17,36 | -0,74% | - |
23.10.2020 | 17,41 | 17,55 | 17,16 | 17,49 | -1,85% | - |
22.10.2020 | 17,95 | 18,00 | 17,40 | 17,82 | -0,59% | - |
21.10.2020 | 17,98 | 18,29 | 17,78 | 17,93 | -1,43% | - |
20.10.2020 | 18,04 | 18,19 | 17,34 | 18,19 | 1,34% | - |
19.10.2020 | 17,92 | 18,22 | 17,75 | 17,95 | 2,31% | - |
16.10.2020 | 17,90 | 18,32 | 17,54 | 17,54 | -0,90% | - |
15.10.2020 | 17,15 | 18,01 | 17,05 | 17,70 | 2,70% | - |
14.10.2020 | 0,00 | 17,50 | 0,00 | 17,24 | -0,23% | - |
13.10.2020 | 16,82 | 17,45 | 16,73 | 17,28 | 3,07% | - |
12.10.2020 | 16,32 | 16,79 | 16,20 | 16,76 | 3,49% | - |
09.10.2020 | 16,17 | 16,23 | 16,01 | 16,20 | 1,35% | - |
08.10.2020 | 16,14 | 16,18 | 15,67 | 15,98 | 0,28% | - |
07.10.2020 | 15,82 | 16,03 | 15,65 | 15,94 | 3,04% | - |
06.10.2020 | 0,00 | 15,85 | 0,00 | 15,47 | 0,52% | - |
05.10.2020 | 15,45 | 15,45 | 15,34 | 15,39 | -2,29% | - |