8,260$
0,49%
Echtzeit-Aktienkurs Yext
Bid:
Ask:
Aktienkurse zur Yext Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 8,22 | 8,32 | 8,20 | 8,26 | 0,49% | 365.862,00 |
| 02.07.2025 | 8,37 | 8,39 | 8,19 | 8,22 | -1,79% | 820.075,00 |
| 01.07.2025 | 8,47 | 8,52 | 8,29 | 8,37 | -1,53% | 919.906,00 |
| 30.06.2025 | 8,51 | 8,59 | 8,48 | 8,50 | 0,00% | 803.593,00 |
| 27.06.2025 | 8,53 | 8,53 | 8,34 | 8,50 | 0,00% | 1.026.768,00 |
| 26.06.2025 | 8,32 | 8,52 | 8,15 | 8,50 | 2,78% | 1.166.977,00 |
| 25.06.2025 | 8,39 | 8,53 | 8,22 | 8,27 | -0,96% | 737.436,00 |
| 24.06.2025 | 8,25 | 8,40 | 8,21 | 8,35 | 2,08% | 761.261,00 |
| 23.06.2025 | 7,96 | 8,21 | 7,87 | 8,18 | 2,12% | 963.087,00 |
| 20.06.2025 | 8,09 | 8,18 | 7,98 | 8,01 | -0,87% | 1.495.704,00 |
| 18.06.2025 | 8,26 | 8,26 | 8,04 | 8,08 | -1,82% | 780.764,00 |
| 17.06.2025 | 8,34 | 8,45 | 8,17 | 8,23 | -1,91% | 910.422,00 |
| 16.06.2025 | 8,12 | 8,40 | 8,08 | 8,39 | 3,33% | 1.080.726,00 |
| 13.06.2025 | 8,26 | 8,32 | 8,03 | 8,12 | -2,52% | 994.370,00 |
| 12.06.2025 | 8,32 | 8,41 | 8,23 | 8,33 | -0,72% | 1.008.315,00 |
| 11.06.2025 | 8,60 | 8,66 | 8,30 | 8,39 | -3,01% | 1.230.480,00 |
| 10.06.2025 | 8,71 | 8,83 | 8,56 | 8,65 | -1,14% | 1.004.499,00 |
| 09.06.2025 | 8,96 | 8,96 | 8,65 | 8,75 | -1,46% | 1.466.885,00 |
| 06.06.2025 | 8,80 | 8,92 | 8,44 | 8,88 | 0,91% | 2.018.895,00 |
| 05.06.2025 | 8,96 | 8,96 | 8,09 | 8,80 | -1,90% | 3.287.613,00 |
| 04.06.2025 | 7,85 | 9,15 | 7,83 | 8,97 | 31,52% | 7.651.532,00 |
| 03.06.2025 | 6,73 | 6,85 | 6,65 | 6,82 | 1,94% | 2.334.647,00 |
| 02.06.2025 | 6,72 | 6,78 | 6,65 | 6,69 | -0,30% | 1.073.224,00 |
| 30.05.2025 | 6,71 | 6,77 | 6,65 | 6,71 | -0,15% | 908.018,00 |
| 29.05.2025 | 6,74 | 6,74 | 6,60 | 6,72 | 0,60% | 718.461,00 |
| 28.05.2025 | 6,67 | 6,77 | 6,60 | 6,68 | 0,60% | 605.428,00 |
| 27.05.2025 | 6,67 | 6,77 | 6,61 | 6,64 | 0,76% | 744.667,00 |
| 23.05.2025 | 6,61 | 6,66 | 6,58 | 6,59 | -1,49% | 438.869,00 |
| 22.05.2025 | 6,68 | 6,82 | 6,60 | 6,69 | 0,00% | 633.902,00 |
| 21.05.2025 | 7,25 | 7,34 | 6,62 | 6,69 | -2,48% | 939.180,00 |
| 20.05.2025 | 6,83 | 6,91 | 6,73 | 6,86 | -0,29% | 410.880,00 |
| 19.05.2025 | 6,93 | 6,99 | 6,81 | 6,88 | -2,13% | 426.091,00 |
| 16.05.2025 | 6,90 | 7,09 | 6,85 | 7,03 | 2,18% | 714.220,00 |
| 15.05.2025 | 6,85 | 6,95 | 6,78 | 6,88 | 0,15% | 550.374,00 |
| 14.05.2025 | 6,78 | 6,93 | 6,77 | 6,87 | 1,18% | 602.589,00 |
| 13.05.2025 | 6,73 | 6,85 | 6,71 | 6,79 | 1,49% | 463.242,00 |
| 12.05.2025 | 6,87 | 6,87 | 6,65 | 6,69 | 0,75% | 595.142,00 |
| 09.05.2025 | 6,62 | 6,78 | 6,61 | 6,64 | 1,07% | 516.688,00 |
| 08.05.2025 | 6,52 | 6,66 | 6,51 | 6,57 | 1,39% | 452.574,00 |
| 07.05.2025 | 6,49 | 6,58 | 6,40 | 6,48 | 0,00% | 407.566,00 |
| 06.05.2025 | 6,54 | 6,65 | 6,45 | 6,48 | -1,52% | 646.020,00 |
| 05.05.2025 | 6,59 | 6,68 | 6,56 | 6,58 | -0,60% | 601.871,00 |
| 02.05.2025 | 6,72 | 6,73 | 6,58 | 6,62 | -0,15% | 425.385,00 |
| 01.05.2025 | 6,83 | 6,85 | 6,59 | 6,63 | -2,50% | 847.332,00 |
| 30.04.2025 | 6,68 | 6,84 | 6,66 | 6,80 | 0,15% | 640.796,00 |
| 29.04.2025 | 6,49 | 6,80 | 6,48 | 6,79 | 4,78% | 759.010,00 |
| 28.04.2025 | 6,37 | 6,50 | 6,37 | 6,48 | 1,57% | 564.989,00 |
| 25.04.2025 | 6,21 | 6,39 | 6,21 | 6,38 | 1,75% | 379.903,00 |
| 24.04.2025 | 6,15 | 6,28 | 6,15 | 6,27 | 2,12% | 653.337,00 |
| 23.04.2025 | 6,24 | 6,33 | 6,10 | 6,14 | 0,99% | 621.459,00 |
| 22.04.2025 | 6,07 | 6,13 | 6,02 | 6,08 | 1,50% | 542.898,00 |
| 21.04.2025 | 6,04 | 6,10 | 5,87 | 5,99 | -1,96% | 612.892,00 |
| 17.04.2025 | 6,08 | 6,19 | 6,05 | 6,11 | 0,49% | 716.607,00 |
| 16.04.2025 | 6,04 | 6,21 | 6,01 | 6,08 | -0,33% | 690.720,00 |
| 15.04.2025 | 5,89 | 6,26 | 5,88 | 6,10 | 3,21% | 1.110.167,00 |
| 14.04.2025 | 6,00 | 6,00 | 5,86 | 5,91 | 0,34% | 981.294,00 |
| 11.04.2025 | 5,89 | 5,98 | 5,77 | 5,89 | -0,34% | 585.391,00 |
| 10.04.2025 | 5,86 | 6,01 | 5,79 | 5,91 | -1,01% | 783.351,00 |
| 09.04.2025 | 5,59 | 6,13 | 5,52 | 5,97 | 6,42% | 1.184.275,00 |
| 08.04.2025 | 5,90 | 5,90 | 5,51 | 5,61 | -2,09% | 1.077.851,00 |
| 07.04.2025 | 5,69 | 6,05 | 5,56 | 5,73 | -2,72% | 1.095.014,00 |
| 04.04.2025 | 5,97 | 6,06 | 5,75 | 5,89 | -3,60% | 1.430.487,00 |
| 03.04.2025 | 6,08 | 6,18 | 5,92 | 6,11 | -1,45% | 872.662,00 |
| 02.04.2025 | 6,17 | 6,29 | 6,10 | 6,20 | -0,48% | 626.650,00 |
| 01.04.2025 | 6,17 | 6,30 | 6,14 | 6,23 | 1,14% | 589.602,00 |
| 31.03.2025 | 6,10 | 6,26 | 6,07 | 6,16 | -0,32% | 853.292,00 |
| 28.03.2025 | 6,35 | 6,37 | 6,17 | 6,18 | -2,52% | 668.224,00 |
| 27.03.2025 | 6,60 | 6,63 | 6,31 | 6,34 | -3,79% | 591.108,00 |
| 26.03.2025 | 6,60 | 6,63 | 6,51 | 6,59 | 0,00% | 861.086,00 |
| 25.03.2025 | 6,40 | 6,63 | 6,40 | 6,59 | 3,13% | 813.999,00 |
| 24.03.2025 | 6,35 | 6,48 | 6,34 | 6,39 | 1,59% | 725.296,00 |
| 21.03.2025 | 6,27 | 6,37 | 6,24 | 6,29 | -0,63% | 1.163.193,00 |
| 20.03.2025 | 6,40 | 6,44 | 6,33 | 6,33 | -1,09% | 616.183,00 |
| 19.03.2025 | 6,27 | 6,49 | 6,24 | 6,40 | 2,40% | 699.632,00 |
| 18.03.2025 | 6,18 | 6,32 | 6,14 | 6,25 | 1,46% | 731.028,00 |
| 17.03.2025 | 6,12 | 6,26 | 6,09 | 6,16 | 0,82% | 873.747,00 |
| 14.03.2025 | 6,07 | 6,16 | 6,04 | 6,11 | 1,50% | 1.721.403,00 |
| 13.03.2025 | 6,10 | 6,18 | 5,99 | 6,02 | -1,95% | 1.019.820,00 |
| 12.03.2025 | 6,20 | 6,25 | 6,10 | 6,14 | -0,32% | 969.172,00 |
| 11.03.2025 | 6,11 | 6,27 | 6,11 | 6,16 | 0,00% | 671.981,00 |
| 10.03.2025 | 6,18 | 6,25 | 6,09 | 6,16 | -1,12% | 991.683,00 |
| 07.03.2025 | 6,25 | 6,32 | 6,16 | 6,23 | -0,95% | 869.166,00 |
| 06.03.2025 | 5,85 | 6,39 | 5,78 | 6,29 | -4,12% | 1.343.523,00 |
| 05.03.2025 | 6,52 | 6,65 | 6,51 | 6,56 | -0,76% | 1.413.846,00 |
| 04.03.2025 | 6,49 | 6,67 | 6,49 | 6,61 | 0,15% | 706.416,00 |
| 03.03.2025 | 6,82 | 6,82 | 6,51 | 6,60 | -2,94% | 795.160,00 |
| 28.02.2025 | 6,36 | 6,84 | 6,33 | 6,80 | 6,75% | 891.780,00 |
| 27.02.2025 | 6,48 | 6,56 | 6,33 | 6,37 | -1,39% | 475.268,00 |
| 26.02.2025 | 6,42 | 6,52 | 6,37 | 6,46 | -0,92% | 553.945,00 |
| 25.02.2025 | 6,53 | 6,59 | 6,43 | 6,52 | -0,31% | 557.447,00 |
| 24.02.2025 | 6,54 | 6,56 | 6,35 | 6,54 | -0,15% | 518.005,00 |
| 21.02.2025 | 6,56 | 6,64 | 6,48 | 6,55 | 1,08% | 712.450,00 |
| 20.02.2025 | 6,53 | 6,56 | 6,43 | 6,48 | -1,37% | 363.990,00 |
| 19.02.2025 | 6,67 | 6,67 | 6,42 | 6,57 | -1,50% | 526.243,00 |
| 18.02.2025 | 6,74 | 6,74 | 6,56 | 6,67 | -0,15% | 598.102,00 |
| 14.02.2025 | 6,85 | 6,86 | 6,66 | 6,68 | -2,05% | 536.031,00 |
| 13.02.2025 | 6,82 | 6,84 | 6,71 | 6,82 | 0,59% | 343.886,00 |
| 12.02.2025 | 6,47 | 6,89 | 6,46 | 6,78 | 3,04% | 601.156,00 |
| 11.02.2025 | 6,62 | 6,74 | 6,58 | 6,58 | 0,46% | 440.505,00 |
| 10.02.2025 | 6,50 | 6,61 | 6,50 | 6,55 | 1,08% | 334.442,00 |