3,970$
3,66%
Echtzeit-Aktienkurs Yext
Bid:
Ask:
Aktienkurse zur Yext Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 3,82 | 4,14 | 3,80 | 3,96 | 3,39% | 1.628.759,00 |
| 03.06.2026 | 3,27 | 3,83 | 3,27 | 3,83 | -9,03% | 3.267.404,00 |
| 02.06.2026 | 4,49 | 4,52 | 4,21 | 4,21 | -8,28% | 2.379.341,00 |
| 01.06.2026 | 4,40 | 4,61 | 4,31 | 4,59 | 9,81% | 1.744.378,00 |
| 29.05.2026 | 4,06 | 4,26 | 4,01 | 4,18 | 3,98% | 3.060.382,00 |
| 28.05.2026 | 3,93 | 4,04 | 3,85 | 4,02 | 2,03% | 1.462.495,00 |
| 27.05.2026 | 3,78 | 3,95 | 3,76 | 3,94 | 3,68% | 852.686,00 |
| 26.05.2026 | 3,66 | 3,80 | 3,62 | 3,80 | 3,26% | 1.090.476,00 |
| 22.05.2026 | 3,62 | 3,73 | 3,61 | 3,68 | 2,51% | 874.421,00 |
| 21.05.2026 | 3,55 | 3,61 | 3,44 | 3,59 | 0,00% | 1.122.914,00 |
| 20.05.2026 | 3,56 | 3,59 | 3,41 | 3,59 | -0,28% | 780.549,00 |
| 19.05.2026 | 3,62 | 3,72 | 3,54 | 3,60 | 0,00% | 936.543,00 |
| 18.05.2026 | 3,47 | 3,61 | 3,46 | 3,60 | 4,05% | 910.841,00 |
| 15.05.2026 | 3,55 | 3,61 | 3,46 | 3,46 | -2,54% | 1.041.385,00 |
| 14.05.2026 | 3,50 | 3,55 | 3,46 | 3,55 | -0,28% | 999.111,00 |
| 13.05.2026 | 3,61 | 3,65 | 3,48 | 3,56 | -2,73% | 1.068.072,00 |
| 12.05.2026 | 3,77 | 3,79 | 3,66 | 3,66 | -3,17% | 650.562,00 |
| 11.05.2026 | 3,95 | 4,00 | 3,74 | 3,78 | -5,97% | 1.038.702,00 |
| 08.05.2026 | 4,06 | 4,12 | 3,93 | 4,02 | -2,43% | 1.088.888,00 |
| 07.05.2026 | 4,04 | 4,21 | 4,04 | 4,12 | 1,98% | 1.130.629,00 |
| 06.05.2026 | 4,09 | 4,09 | 3,94 | 4,04 | -0,98% | 830.890,00 |
| 05.05.2026 | 4,14 | 4,20 | 4,07 | 4,08 | -0,97% | 1.040.071,00 |
| 04.05.2026 | 4,08 | 4,18 | 4,05 | 4,12 | 0,24% | 1.234.423,00 |
| 01.05.2026 | 3,93 | 4,18 | 3,93 | 4,11 | 6,48% | 2.011.049,00 |
| 30.04.2026 | 3,76 | 3,87 | 3,69 | 3,86 | 1,85% | 919.361,00 |
| 29.04.2026 | 3,87 | 3,91 | 3,75 | 3,79 | -3,56% | 1.180.815,00 |
| 28.04.2026 | 3,88 | 3,96 | 3,80 | 3,93 | 1,81% | 3.997.883,00 |
| 27.04.2026 | 3,80 | 3,92 | 3,78 | 3,86 | 0,00% | 1.672.284,00 |
| 24.04.2026 | 3,76 | 3,86 | 3,72 | 3,86 | 2,39% | 1.582.952,00 |
| 23.04.2026 | 3,97 | 3,97 | 3,68 | 3,77 | -6,22% | 1.733.511,00 |
| 22.04.2026 | 3,96 | 4,03 | 3,90 | 4,02 | 1,77% | 1.120.415,00 |
| 21.04.2026 | 3,87 | 4,06 | 3,87 | 3,95 | 2,07% | 1.891.059,00 |
| 20.04.2026 | 3,69 | 3,87 | 3,59 | 3,87 | 4,31% | 1.691.879,00 |
| 17.04.2026 | 3,72 | 3,76 | 3,69 | 3,71 | 2,49% | 1.482.975,00 |
| 16.04.2026 | 3,62 | 3,66 | 3,55 | 3,62 | 0,00% | 930.051,00 |
| 15.04.2026 | 3,52 | 3,66 | 3,52 | 3,62 | 3,43% | 1.540.771,00 |
| 14.04.2026 | 3,45 | 3,53 | 3,42 | 3,50 | 2,64% | 1.834.374,00 |
| 13.04.2026 | 3,34 | 3,44 | 3,30 | 3,41 | 2,10% | 1.843.672,00 |
| 10.04.2026 | 3,45 | 3,46 | 3,29 | 3,34 | -2,91% | 2.285.248,00 |
| 09.04.2026 | 3,62 | 3,64 | 3,44 | 3,44 | -5,75% | 2.773.807,00 |
| 08.04.2026 | 3,83 | 3,86 | 3,62 | 3,65 | -1,08% | 7.074.372,00 |
| 07.04.2026 | 3,85 | 3,91 | 3,66 | 3,69 | -5,63% | 2.169.919,00 |
| 06.04.2026 | 3,77 | 3,96 | 3,77 | 3,91 | 3,99% | 2.129.810,00 |
| 02.04.2026 | 3,87 | 3,90 | 3,72 | 3,76 | -4,33% | 2.145.101,00 |
| 01.04.2026 | 3,87 | 4,00 | 3,81 | 3,93 | 2,34% | 2.827.945,00 |
| 31.03.2026 | 3,82 | 3,91 | 3,72 | 3,84 | 1,86% | 3.861.819,00 |
| 30.03.2026 | 3,99 | 3,99 | 3,75 | 3,77 | -4,80% | 3.935.019,00 |
| 27.03.2026 | 4,26 | 4,26 | 3,95 | 3,96 | -7,04% | 3.344.277,00 |
| 26.03.2026 | 4,35 | 4,42 | 4,23 | 4,26 | -2,74% | 4.024.540,00 |
| 25.03.2026 | 4,54 | 4,56 | 4,29 | 4,38 | -2,45% | 3.782.615,00 |
| 24.03.2026 | 4,70 | 4,71 | 4,48 | 4,49 | -4,87% | 7.463.070,00 |
| 23.03.2026 | 4,79 | 5,00 | 4,71 | 4,72 | -0,42% | 7.505.613,00 |
| 20.03.2026 | 4,77 | 4,96 | 4,67 | 4,74 | -1,04% | 7.570.522,00 |
| 19.03.2026 | 4,98 | 5,13 | 4,77 | 4,79 | -14,46% | 10.724.981,00 |
| 18.03.2026 | 5,53 | 5,67 | 5,44 | 5,60 | 1,27% | 7.625.431,00 |
| 17.03.2026 | 5,48 | 5,63 | 5,44 | 5,53 | 1,28% | 9.110.108,00 |
| 16.03.2026 | 5,27 | 5,54 | 5,25 | 5,46 | 4,40% | 8.866.603,00 |
| 13.03.2026 | 5,29 | 5,34 | 5,10 | 5,23 | -0,57% | 4.438.548,00 |
| 12.03.2026 | 5,45 | 5,53 | 5,20 | 5,26 | -3,84% | 5.217.909,00 |
| 11.03.2026 | 5,40 | 5,53 | 5,37 | 5,47 | -0,18% | 4.975.279,00 |
| 10.03.2026 | 5,62 | 5,65 | 5,33 | 5,48 | -2,84% | 4.010.696,00 |
| 09.03.2026 | 5,58 | 5,66 | 5,52 | 5,64 | 1,08% | 3.021.577,00 |
| 06.03.2026 | 5,50 | 5,63 | 5,44 | 5,58 | 1,27% | 2.736.921,00 |
| 05.03.2026 | 5,60 | 5,72 | 5,50 | 5,51 | -3,33% | 5.291.161,00 |
| 04.03.2026 | 5,70 | 5,76 | 5,65 | 5,70 | 0,53% | 2.597.448,00 |
| 03.03.2026 | 5,54 | 5,70 | 5,52 | 5,67 | 1,07% | 5.581.330,00 |
| 02.03.2026 | 5,61 | 5,75 | 5,58 | 5,61 | -1,23% | 2.074.655,00 |
| 27.02.2026 | 5,55 | 5,70 | 5,53 | 5,68 | 1,79% | 3.370.222,00 |
| 26.02.2026 | 5,59 | 5,69 | 5,54 | 5,58 | 0,54% | 1.877.681,00 |
| 25.02.2026 | 5,46 | 5,60 | 5,42 | 5,55 | 2,40% | 3.048.540,00 |
| 24.02.2026 | 5,41 | 5,51 | 5,39 | 5,42 | -0,37% | 2.841.895,00 |
| 23.02.2026 | 5,51 | 5,54 | 5,36 | 5,44 | -1,63% | 3.133.463,00 |
| 20.02.2026 | 5,58 | 5,63 | 5,52 | 5,53 | -0,36% | 3.587.776,00 |
| 19.02.2026 | 5,51 | 5,58 | 5,51 | 5,55 | 0,36% | 1.864.462,00 |
| 18.02.2026 | 5,51 | 5,61 | 5,46 | 5,53 | 0,18% | 2.905.328,00 |
| 17.02.2026 | 5,55 | 5,60 | 5,44 | 5,52 | -0,90% | 2.301.170,00 |
| 13.02.2026 | 5,40 | 5,60 | 5,38 | 5,57 | 4,31% | 3.705.074,00 |
| 12.02.2026 | 5,52 | 5,55 | 5,30 | 5,34 | -3,44% | 3.752.221,00 |
| 11.02.2026 | 5,59 | 5,66 | 5,46 | 5,53 | -1,43% | 3.590.186,00 |
| 10.02.2026 | 5,63 | 5,66 | 5,46 | 5,61 | 14,26% | 7.710.051,00 |
| 09.02.2026 | 4,86 | 5,01 | 4,86 | 4,91 | 0,20% | 1.818.020,00 |
| 06.02.2026 | 4,88 | 4,92 | 4,67 | 4,90 | 1,45% | 2.211.619,00 |
| 05.02.2026 | 4,97 | 5,08 | 4,82 | 4,83 | -3,21% | 2.646.400,00 |
| 04.02.2026 | 5,20 | 5,20 | 4,91 | 4,99 | -4,77% | 3.000.693,00 |
| 03.02.2026 | 5,41 | 5,45 | 5,09 | 5,24 | -4,20% | 2.614.799,00 |
| 02.02.2026 | 5,80 | 6,07 | 5,42 | 5,47 | -23,60% | 5.331.444,00 |
| 30.01.2026 | 7,24 | 7,31 | 7,11 | 7,16 | -1,92% | 830.246,00 |
| 29.01.2026 | 7,30 | 7,37 | 7,18 | 7,30 | -0,68% | 1.208.457,00 |
| 28.01.2026 | 7,50 | 7,52 | 7,34 | 7,35 | -2,00% | 767.477,00 |
| 27.01.2026 | 7,62 | 7,64 | 7,48 | 7,50 | -1,45% | 776.791,00 |
| 26.01.2026 | 7,60 | 7,69 | 7,56 | 7,61 | 0,00% | 916.261,00 |
| 23.01.2026 | 7,81 | 7,94 | 7,61 | 7,61 | -2,81% | 766.805,00 |
| 22.01.2026 | 7,74 | 7,90 | 7,69 | 7,83 | 1,42% | 708.972,00 |
| 21.01.2026 | 7,60 | 7,72 | 7,55 | 7,72 | 1,58% | 995.127,00 |
| 20.01.2026 | 7,53 | 7,65 | 7,46 | 7,60 | 0,45% | 886.201,00 |
| 19.01.2026 | 7,56 | 7,58 | 7,54 | 7,57 | -0,58% | - |
| 16.01.2026 | 7,53 | 7,68 | 7,42 | 7,61 | 0,93% | 1.373.711,00 |
| 15.01.2026 | 7,65 | 7,79 | 7,51 | 7,54 | -1,44% | 1.115.525,00 |
| 14.01.2026 | 7,59 | 7,70 | 7,57 | 7,65 | 0,13% | 648.264,00 |
| 13.01.2026 | 7,87 | 7,90 | 7,64 | 7,64 | -3,54% | 750.492,00 |