8,281$
-1,76%
Echtzeit-Aktienkurs Yext Inc.
Bid:
Ask:
Aktienkurse zur Yext Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 8,49 | 8,54 | 8,37 | 8,43 | -1,06% | 1.225.695,00 |
| 30.09.2025 | 8,58 | 8,63 | 8,47 | 8,52 | -0,81% | 901.417,00 |
| 29.09.2025 | 8,73 | 8,74 | 8,53 | 8,59 | -0,92% | 1.619.310,00 |
| 26.09.2025 | 8,64 | 8,70 | 8,61 | 8,67 | 0,23% | 637.152,00 |
| 25.09.2025 | 8,69 | 8,70 | 8,55 | 8,65 | -0,69% | 983.789,00 |
| 24.09.2025 | 8,82 | 8,88 | 8,66 | 8,71 | -1,47% | 1.122.196,00 |
| 23.09.2025 | 8,85 | 8,87 | 8,78 | 8,84 | 0,11% | 944.839,00 |
| 22.09.2025 | 8,79 | 8,87 | 8,71 | 8,83 | 0,23% | 791.812,00 |
| 19.09.2025 | 9,02 | 9,02 | 8,76 | 8,81 | -2,00% | 1.584.171,00 |
| 18.09.2025 | 8,80 | 9,03 | 8,78 | 8,99 | 2,63% | 1.443.753,00 |
| 17.09.2025 | 8,81 | 8,90 | 8,69 | 8,76 | -0,34% | 1.433.627,00 |
| 16.09.2025 | 8,76 | 8,80 | 8,62 | 8,79 | 0,69% | 1.095.183,00 |
| 15.09.2025 | 8,74 | 8,91 | 8,67 | 8,73 | 0,92% | 1.420.075,00 |
| 12.09.2025 | 8,70 | 8,70 | 8,54 | 8,65 | -0,46% | 1.165.881,00 |
| 11.09.2025 | 8,51 | 8,70 | 8,42 | 8,69 | 2,48% | 871.257,00 |
| 10.09.2025 | 8,57 | 8,65 | 8,48 | 8,48 | -1,85% | 1.347.905,00 |
| 09.09.2025 | 8,79 | 8,88 | 8,57 | 8,64 | -2,14% | 1.602.379,00 |
| 08.09.2025 | 8,99 | 8,99 | 8,83 | 8,83 | -1,35% | 1.723.697,00 |
| 05.09.2025 | 9,10 | 9,19 | 8,92 | 8,95 | -1,21% | 1.083.500,00 |
| 04.09.2025 | 9,05 | 9,11 | 8,99 | 9,06 | -1,09% | 838.622,00 |
| 03.09.2025 | 8,95 | 9,17 | 8,94 | 9,16 | 2,12% | 901.103,00 |
| 02.09.2025 | 8,96 | 9,11 | 8,92 | 8,97 | -1,32% | 1.150.431,00 |
| 29.08.2025 | 9,20 | 9,20 | 9,01 | 9,09 | -0,55% | 746.171,00 |
| 28.08.2025 | 9,14 | 9,20 | 9,06 | 9,14 | 0,22% | 940.513,00 |
| 27.08.2025 | 9,04 | 9,15 | 8,99 | 9,12 | 1,33% | 1.038.110,00 |
| 26.08.2025 | 9,05 | 9,14 | 8,97 | 9,00 | -0,55% | 1.307.976,00 |
| 25.08.2025 | 9,05 | 9,08 | 8,98 | 9,05 | 0,89% | 1.431.216,00 |
| 22.08.2025 | 8,85 | 9,05 | 8,82 | 8,97 | 1,59% | 1.986.861,00 |
| 21.08.2025 | 8,55 | 8,92 | 8,55 | 8,83 | 2,79% | 1.176.790,00 |
| 20.08.2025 | 8,70 | 8,75 | 8,49 | 8,59 | -1,49% | 864.396,00 |
| 19.08.2025 | 8,81 | 8,81 | 8,51 | 8,72 | -0,91% | 1.128.717,00 |
| 18.08.2025 | 8,67 | 9,16 | 8,65 | 8,80 | 8,78% | 5.175.573,00 |
| 15.08.2025 | 8,05 | 8,16 | 7,99 | 8,09 | 0,87% | 1.002.129,00 |
| 14.08.2025 | 8,10 | 8,26 | 7,98 | 8,02 | -3,72% | 745.763,00 |
| 13.08.2025 | 7,91 | 8,38 | 7,84 | 8,33 | 5,71% | 872.591,00 |
| 12.08.2025 | 7,77 | 7,92 | 7,75 | 7,88 | 1,94% | 504.335,00 |
| 11.08.2025 | 8,03 | 8,11 | 7,72 | 7,73 | -1,40% | 615.449,00 |
| 08.08.2025 | 8,18 | 8,21 | 7,83 | 7,84 | -1,01% | 524.104,00 |
| 07.08.2025 | 8,12 | 8,15 | 7,87 | 7,92 | -1,49% | 491.799,00 |
| 06.08.2025 | 7,95 | 8,07 | 7,94 | 8,04 | 1,64% | 406.842,00 |
| 05.08.2025 | 8,01 | 8,08 | 7,89 | 7,91 | -1,49% | 473.520,00 |
| 04.08.2025 | 7,76 | 8,03 | 7,74 | 8,03 | 3,88% | 610.721,00 |
| 01.08.2025 | 8,08 | 8,08 | 7,73 | 7,73 | -4,80% | 780.880,00 |
| 31.07.2025 | 8,30 | 8,38 | 8,10 | 8,12 | -2,87% | 492.743,00 |
| 30.07.2025 | 8,39 | 8,46 | 8,27 | 8,36 | -0,24% | 577.219,00 |
| 29.07.2025 | 8,58 | 8,63 | 8,36 | 8,38 | -1,99% | 545.220,00 |
| 28.07.2025 | 8,49 | 8,56 | 8,48 | 8,55 | 1,06% | 477.071,00 |
| 25.07.2025 | 8,50 | 8,51 | 8,44 | 8,46 | -0,24% | 407.817,00 |
| 24.07.2025 | 8,65 | 8,67 | 8,38 | 8,48 | -1,85% | 567.978,00 |
| 23.07.2025 | 8,51 | 8,64 | 8,48 | 8,64 | 1,41% | 547.665,00 |
| 22.07.2025 | 8,35 | 8,54 | 8,30 | 8,52 | 2,28% | 599.949,00 |
| 21.07.2025 | 8,22 | 8,36 | 8,21 | 8,33 | 1,83% | 631.303,00 |
| 18.07.2025 | 8,16 | 8,30 | 8,14 | 8,18 | 0,00% | 557.153,00 |
| 17.07.2025 | 8,08 | 8,20 | 8,02 | 8,18 | 1,24% | 553.498,00 |
| 16.07.2025 | 8,12 | 8,19 | 8,00 | 8,08 | -0,12% | 565.587,00 |
| 15.07.2025 | 8,02 | 8,17 | 7,99 | 8,09 | 1,00% | 669.790,00 |
| 14.07.2025 | 7,78 | 8,04 | 7,77 | 8,01 | 1,78% | 771.043,00 |
| 11.07.2025 | 8,18 | 8,22 | 7,84 | 7,87 | -3,91% | 530.835,00 |
| 10.07.2025 | 8,22 | 8,28 | 8,07 | 8,19 | -0,61% | 650.744,00 |
| 09.07.2025 | 8,23 | 8,28 | 8,11 | 8,24 | 0,24% | 626.165,00 |
| 08.07.2025 | 8,31 | 8,32 | 8,15 | 8,22 | -0,96% | 824.499,00 |
| 07.07.2025 | 8,20 | 8,34 | 8,20 | 8,30 | 0,48% | 869.243,00 |
| 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% | 820.625,00 |
| 01.07.2025 | 8,47 | 8,52 | 8,29 | 8,37 | -1,53% | 924.397,00 |
| 30.06.2025 | 8,51 | 8,59 | 8,48 | 8,50 | 0,00% | 803.698,00 |
| 27.06.2025 | 8,53 | 8,53 | 8,34 | 8,50 | 0,00% | 1.081.753,00 |
| 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% | 737.440,00 |
| 24.06.2025 | 8,25 | 8,40 | 8,21 | 8,35 | 2,08% | 774.348,00 |
| 23.06.2025 | 7,96 | 8,21 | 7,87 | 8,18 | 2,12% | 964.363,00 |
| 20.06.2025 | 8,09 | 8,18 | 7,98 | 8,01 | -0,87% | 1.496.055,00 |
| 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% | 910.762,00 |
| 16.06.2025 | 8,12 | 8,40 | 8,08 | 8,39 | 3,33% | 1.082.741,00 |
| 13.06.2025 | 8,24 | 8,32 | 8,03 | 8,12 | -2,52% | 995.980,00 |
| 12.06.2025 | 8,32 | 8,41 | 8,23 | 8,33 | -0,72% | 1.008.523,00 |
| 11.06.2025 | 8,60 | 8,66 | 8,30 | 8,39 | -3,01% | 1.232.278,00 |
| 10.06.2025 | 8,71 | 8,83 | 8,56 | 8,65 | -1,14% | 1.005.449,00 |
| 09.06.2025 | 8,96 | 8,96 | 8,65 | 8,75 | -1,46% | 1.468.158,00 |
| 06.06.2025 | 8,80 | 8,92 | 8,44 | 8,88 | 0,91% | 2.019.851,00 |
| 05.06.2025 | 8,96 | 8,96 | 8,09 | 8,80 | -1,90% | 3.288.036,00 |
| 04.06.2025 | 7,85 | 9,15 | 7,83 | 8,97 | 31,52% | 7.667.920,00 |
| 03.06.2025 | 6,73 | 6,85 | 6,65 | 6,82 | 1,94% | 2.368.815,00 |
| 02.06.2025 | 6,72 | 6,78 | 6,65 | 6,69 | -0,30% | 1.074.341,00 |
| 30.05.2025 | 6,71 | 6,77 | 6,65 | 6,71 | -0,15% | 908.109,00 |
| 29.05.2025 | 6,74 | 6,74 | 6,60 | 6,72 | 0,60% | 718.493,00 |
| 28.05.2025 | 6,67 | 6,77 | 6,60 | 6,68 | 0,60% | 605.441,00 |
| 27.05.2025 | 6,67 | 6,77 | 6,61 | 6,64 | 0,76% | 745.617,00 |
| 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% | 939.405,00 |
| 20.05.2025 | 6,83 | 6,91 | 6,73 | 6,86 | -0,29% | 410.887,00 |
| 19.05.2025 | 6,93 | 6,99 | 6,81 | 6,88 | -2,13% | 426.151,00 |
| 16.05.2025 | 6,90 | 7,09 | 6,85 | 7,03 | 2,18% | 714.233,00 |
| 15.05.2025 | 6,85 | 6,95 | 6,78 | 6,88 | 0,15% | 552.160,00 |
| 14.05.2025 | 6,78 | 6,93 | 6,77 | 6,87 | 1,18% | 602.721,00 |
| 13.05.2025 | 6,73 | 6,85 | 6,71 | 6,79 | 1,49% | 467.991,00 |
| 12.05.2025 | 6,87 | 6,87 | 6,65 | 6,69 | 0,75% | 595.250,00 |
| 09.05.2025 | 6,61 | 6,78 | 6,61 | 6,64 | 1,07% | 516.873,00 |