Yext
[WKN: A2DNPH | ISIN: US98585N1063]
Aktienkurse
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% -