5,740$
-0,69%
Echtzeit-Aktienkurs Yext Inc.
Bid:
Ask:
Aktienkurse zur Yext Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 5,75 | 5,81 | 5,71 | 5,74 | -0,69% | 77.107,00 |
| 16.05.2024 | 5,65 | 5,80 | 5,65 | 5,78 | 1,94% | 438.974,00 |
| 15.05.2024 | 5,83 | 5,83 | 5,64 | 5,67 | -1,22% | 535.794,00 |
| 14.05.2024 | 5,55 | 5,76 | 5,51 | 5,74 | 4,94% | 920.555,00 |
| 13.05.2024 | 5,53 | 5,60 | 5,47 | 5,47 | 0,00% | 453.423,00 |
| 10.05.2024 | 5,58 | 5,60 | 5,44 | 5,47 | -1,62% | 761.238,00 |
| 09.05.2024 | 5,47 | 5,60 | 5,47 | 5,56 | 1,65% | 602.817,00 |
| 08.05.2024 | 5,63 | 5,65 | 5,43 | 5,47 | -4,04% | 845.404,00 |
| 07.05.2024 | 5,58 | 5,73 | 5,58 | 5,70 | 1,79% | 555.461,00 |
| 06.05.2024 | 5,49 | 5,60 | 5,47 | 5,60 | 2,94% | 466.480,00 |
| 03.05.2024 | 5,61 | 5,64 | 5,43 | 5,44 | -1,09% | 481.484,00 |
| 02.05.2024 | 5,59 | 5,59 | 5,41 | 5,50 | -0,18% | 428.930,00 |
| 01.05.2024 | 5,50 | 5,68 | 5,50 | 5,51 | 0,36% | 422.642,00 |
| 30.04.2024 | 5,52 | 5,57 | 5,47 | 5,49 | -1,79% | 613.148,00 |
| 29.04.2024 | 5,57 | 5,61 | 5,47 | 5,59 | 0,90% | 1.009.556,00 |
| 26.04.2024 | 5,45 | 5,55 | 5,43 | 5,54 | 2,21% | 629.151,00 |
| 25.04.2024 | 5,40 | 5,46 | 5,37 | 5,42 | -1,45% | 483.734,00 |
| 24.04.2024 | 5,53 | 5,58 | 5,45 | 5,50 | -0,72% | 456.670,00 |
| 23.04.2024 | 5,52 | 5,69 | 5,52 | 5,54 | 0,36% | 327.813,00 |
| 22.04.2024 | 5,50 | 5,56 | 5,41 | 5,52 | 1,10% | 630.989,00 |
| 19.04.2024 | 5,46 | 5,55 | 5,40 | 5,46 | -0,55% | 569.275,00 |
| 18.04.2024 | 5,56 | 5,67 | 5,48 | 5,49 | -1,44% | 483.823,00 |
| 17.04.2024 | 5,54 | 5,64 | 5,51 | 5,57 | 1,27% | 875.537,00 |
| 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% | 549.589,00 |
| 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% | 443.996,00 |
| 10.04.2024 | 5,71 | 5,81 | 5,69 | 5,71 | -2,73% | 593.710,00 |
| 09.04.2024 | 5,88 | 5,92 | 5,80 | 5,87 | 0,34% | 398.640,00 |
| 08.04.2024 | 5,97 | 5,97 | 5,81 | 5,85 | -1,02% | 679.736,00 |
| 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% | 664.380,00 |
| 03.04.2024 | 5,82 | 6,21 | 5,78 | 6,07 | 3,23% | 1.548.178,00 |
| 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% | 585.933,00 |
| 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% | 643.817,00 |
| 26.03.2024 | 6,07 | 6,07 | 5,91 | 5,95 | -0,67% | 741.887,00 |
| 25.03.2024 | 6,13 | 6,24 | 5,85 | 5,99 | -2,28% | 802.329,00 |
| 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% | 1.074.286,00 |
| 20.03.2024 | 5,81 | 6,19 | 5,76 | 6,08 | 3,40% | 1.215.882,00 |
| 19.03.2024 | 5,28 | 5,96 | 5,22 | 5,88 | 10,11% | 1.581.480,00 |
| 18.03.2024 | 5,40 | 5,41 | 5,32 | 5,34 | -0,93% | 710.842,00 |
| 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% | 853.649,00 |
| 13.03.2024 | 5,75 | 5,84 | 5,64 | 5,67 | -2,07% | 724.021,00 |
| 12.03.2024 | 5,94 | 5,97 | 5,74 | 5,79 | -2,53% | 982.730,00 |
| 11.03.2024 | 6,02 | 6,15 | 5,94 | 5,94 | -1,82% | 716.159,00 |
| 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% | 3.597.089,00 |
| 06.03.2024 | 5,88 | 6,00 | 5,87 | 5,96 | 3,65% | 1.205.618,00 |
| 05.03.2024 | 6,13 | 6,13 | 5,74 | 5,75 | -6,20% | 782.172,00 |
| 04.03.2024 | 6,04 | 6,22 | 6,00 | 6,13 | 2,51% | 741.175,00 |
| 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% | 811.362,00 |
| 28.02.2024 | 6,02 | 6,04 | 5,93 | 5,95 | -2,46% | 497.225,00 |
| 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% | 580.876,00 |
| 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% | 823.667,00 |
| 21.02.2024 | 5,90 | 5,96 | 5,70 | 5,76 | -3,03% | 789.382,00 |
| 20.02.2024 | 6,16 | 6,16 | 5,90 | 5,94 | -5,71% | 720.553,00 |
| 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% | 590.856,00 |
| 14.02.2024 | 6,12 | 6,28 | 6,07 | 6,25 | 4,69% | 587.470,00 |
| 13.02.2024 | 6,03 | 6,20 | 5,91 | 5,97 | -5,84% | 864.226,00 |
| 12.02.2024 | 6,06 | 6,46 | 6,05 | 6,34 | 5,14% | 897.170,00 |
| 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% | 495.254,00 |
| 07.02.2024 | 5,96 | 5,96 | 5,79 | 5,85 | -1,85% | 521.785,00 |
| 06.02.2024 | 5,92 | 6,00 | 5,88 | 5,96 | 0,34% | 427.876,00 |
| 05.02.2024 | 6,01 | 6,04 | 5,91 | 5,94 | -2,30% | 483.496,00 |
| 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% | 494.518,00 |
| 31.01.2024 | 6,09 | 6,15 | 5,92 | 5,93 | -3,26% | 574.822,00 |
| 30.01.2024 | 6,21 | 6,25 | 6,04 | 6,13 | -2,08% | 416.019,00 |
| 29.01.2024 | 6,21 | 6,26 | 6,12 | 6,26 | 1,46% | 373.412,00 |
| 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% | 507.901,00 |
| 24.01.2024 | 6,25 | 6,25 | 6,01 | 6,05 | -1,47% | 563.504,00 |
| 23.01.2024 | 6,15 | 6,19 | 6,05 | 6,14 | 1,32% | 440.129,00 |
| 22.01.2024 | 5,94 | 6,09 | 5,93 | 6,06 | 3,77% | 618.884,00 |
| 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% | 619.851,00 |
| 17.01.2024 | 5,42 | 5,74 | 5,42 | 5,72 | 4,19% | 878.431,00 |
| 16.01.2024 | 5,40 | 5,55 | 5,38 | 5,49 | 0,18% | 920.659,00 |
| 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% | 603.438,00 |
| 10.01.2024 | 5,53 | 5,64 | 5,53 | 5,57 | 0,18% | 578.581,00 |
| 09.01.2024 | 5,52 | 5,68 | 5,51 | 5,56 | -1,24% | 504.298,00 |
| 08.01.2024 | 5,45 | 5,66 | 5,43 | 5,63 | 3,30% | 812.348,00 |
| 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% | 565.904,00 |
| 03.01.2024 | 5,72 | 5,74 | 5,58 | 5,58 | -3,96% | 773.944,00 |
| 02.01.2024 | 5,90 | 5,90 | 5,73 | 5,81 | -1,36% | 639.469,00 |
| 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% | 378.990,00 |
| 27.12.2023 | 6,01 | 6,14 | 5,93 | 5,96 | -0,83% | 576.137,00 |
| 26.12.2023 | 5,90 | 6,04 | 5,81 | 6,01 | 2,21% | 732.675,00 |