48,260$
0,02%
Echtzeit-Aktienkurs Alteryx Inc.
Bid:
Ask:
Aktienkurse zur Alteryx Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2024 | 48,25 | 48,27 | 48,25 | 48,26 | 0,02% | 6.824.352,00 |
| 15.03.2024 | 48,25 | 48,26 | 48,24 | 48,25 | 0,00% | 4.724.655,00 |
| 14.03.2024 | 48,23 | 48,25 | 48,22 | 48,25 | 0,02% | 3.239.606,00 |
| 13.03.2024 | 48,23 | 48,24 | 48,23 | 48,24 | 0,02% | 1.702.777,00 |
| 12.03.2024 | 48,23 | 48,24 | 48,23 | 48,23 | 0,00% | 1.737.148,00 |
| 11.03.2024 | 48,21 | 48,24 | 48,20 | 48,23 | 0,15% | 4.372.698,00 |
| 08.03.2024 | 48,18 | 48,21 | 48,14 | 48,16 | -0,06% | 1.845.790,00 |
| 07.03.2024 | 48,12 | 48,21 | 48,09 | 48,19 | 0,08% | 1.360.606,00 |
| 06.03.2024 | 48,03 | 48,16 | 48,03 | 48,15 | 0,19% | 1.266.051,00 |
| 05.03.2024 | 48,03 | 48,07 | 48,01 | 48,06 | 0,00% | 993.251,00 |
| 04.03.2024 | 48,03 | 48,07 | 48,01 | 48,06 | -0,02% | 1.620.672,00 |
| 01.03.2024 | 48,06 | 48,09 | 48,03 | 48,07 | 0,06% | 827.383,00 |
| 29.02.2024 | 48,04 | 48,09 | 48,01 | 48,04 | -0,08% | 1.427.680,00 |
| 28.02.2024 | 48,02 | 48,09 | 48,02 | 48,08 | 0,10% | 1.076.562,00 |
| 27.02.2024 | 48,02 | 48,10 | 48,00 | 48,03 | 0,06% | 1.167.952,00 |
| 26.02.2024 | 48,02 | 48,06 | 47,96 | 48,00 | 0,00% | 1.079.399,00 |
| 23.02.2024 | 48,05 | 48,10 | 47,97 | 48,00 | -0,12% | 1.089.433,00 |
| 22.02.2024 | 48,03 | 48,09 | 48,01 | 48,06 | 0,08% | 982.741,00 |
| 21.02.2024 | 47,88 | 48,06 | 47,88 | 48,02 | 0,04% | 1.425.075,00 |
| 20.02.2024 | 47,85 | 48,10 | 47,84 | 48,00 | 0,29% | 2.210.023,00 |
| 16.02.2024 | 47,85 | 47,90 | 47,84 | 47,86 | -0,08% | 1.522.337,00 |
| 15.02.2024 | 47,83 | 47,94 | 47,83 | 47,90 | 0,17% | 1.907.270,00 |
| 14.02.2024 | 47,83 | 47,87 | 47,77 | 47,82 | 0,13% | 1.276.356,00 |
| 13.02.2024 | 47,75 | 47,85 | 47,72 | 47,76 | -0,13% | 1.073.024,00 |
| 12.02.2024 | 47,72 | 47,87 | 47,72 | 47,82 | 0,19% | 1.636.404,00 |
| 09.02.2024 | 47,67 | 47,80 | 47,67 | 47,73 | 0,15% | 1.753.515,00 |
| 08.02.2024 | 47,59 | 47,73 | 47,58 | 47,66 | 0,06% | 1.126.554,00 |
| 07.02.2024 | 47,67 | 47,72 | 47,61 | 47,63 | -0,06% | 2.264.113,00 |
| 06.02.2024 | 47,55 | 47,66 | 47,53 | 47,66 | 0,29% | 1.547.191,00 |
| 05.02.2024 | 47,55 | 47,63 | 47,51 | 47,52 | -0,17% | 1.120.466,00 |
| 02.02.2024 | 47,47 | 47,68 | 47,47 | 47,60 | 0,21% | 1.008.868,00 |
| 01.02.2024 | 47,46 | 47,55 | 47,45 | 47,50 | 0,08% | 2.094.695,00 |
| 31.01.2024 | 47,45 | 47,55 | 47,40 | 47,46 | 0,08% | 6.936.816,00 |
| 30.01.2024 | 47,40 | 47,43 | 47,36 | 47,42 | -0,04% | 811.291,00 |
| 29.01.2024 | 47,40 | 47,47 | 47,36 | 47,44 | 0,15% | 827.376,00 |
| 26.01.2024 | 47,35 | 47,44 | 47,32 | 47,37 | -0,04% | 1.037.497,00 |
| 25.01.2024 | 47,46 | 47,48 | 47,35 | 47,39 | -0,08% | 1.121.470,00 |
| 24.01.2024 | 47,48 | 47,48 | 47,40 | 47,43 | 0,00% | 1.109.609,00 |
| 23.01.2024 | 47,47 | 47,50 | 47,39 | 47,43 | -0,02% | 1.249.506,00 |
| 22.01.2024 | 47,47 | 47,55 | 47,40 | 47,44 | -0,15% | 1.545.016,00 |
| 19.01.2024 | 47,44 | 47,52 | 47,36 | 47,51 | 0,21% | 758.050,00 |
| 18.01.2024 | 47,49 | 47,49 | 47,33 | 47,41 | 0,11% | 746.412,00 |
| 17.01.2024 | 47,26 | 47,39 | 47,26 | 47,36 | 0,02% | 1.578.716,00 |
| 16.01.2024 | 47,26 | 47,42 | 47,25 | 47,35 | -0,17% | 958.016,00 |
| 12.01.2024 | 47,22 | 47,48 | 47,22 | 47,43 | 0,36% | 2.911.129,00 |
| 11.01.2024 | 47,20 | 47,30 | 47,18 | 47,26 | 0,08% | 1.829.253,00 |
| 10.01.2024 | 47,21 | 47,27 | 47,12 | 47,22 | 0,23% | 2.664.659,00 |
| 09.01.2024 | 47,13 | 47,27 | 47,11 | 47,11 | -0,04% | 1.597.341,00 |
| 08.01.2024 | 47,20 | 47,27 | 47,10 | 47,13 | 0,02% | 1.659.887,00 |
| 05.01.2024 | 47,05 | 47,20 | 47,01 | 47,12 | 0,19% | 3.063.657,00 |
| 04.01.2024 | 47,03 | 47,09 | 46,97 | 47,03 | 0,09% | 4.639.088,00 |
| 03.01.2024 | 46,95 | 47,07 | 46,95 | 46,99 | -0,13% | 5.402.066,00 |
| 02.01.2024 | 47,11 | 47,17 | 46,87 | 47,05 | -0,23% | 7.458.094,00 |
| 29.12.2023 | 47,15 | 47,24 | 47,13 | 47,16 | -0,02% | 1.371.293,00 |
| 28.12.2023 | 47,15 | 47,25 | 47,14 | 47,17 | -0,02% | 1.732.660,00 |
| 27.12.2023 | 47,25 | 47,28 | 47,14 | 47,18 | -0,06% | 1.119.866,00 |
| 26.12.2023 | 47,12 | 47,24 | 47,10 | 47,21 | 0,08% | 1.573.157,00 |
| 22.12.2023 | 47,20 | 47,28 | 47,11 | 47,17 | -0,15% | 2.406.841,00 |
| 21.12.2023 | 47,25 | 47,39 | 47,18 | 47,24 | -0,06% | 1.911.449,00 |
| 20.12.2023 | 47,10 | 47,45 | 47,10 | 47,27 | 0,02% | 3.922.686,00 |
| 19.12.2023 | 47,15 | 47,34 | 47,04 | 47,26 | -0,02% | 6.101.761,00 |
| 18.12.2023 | 47,11 | 47,40 | 46,90 | 47,27 | -1,60% | 17.455.728,00 |
| 15.12.2023 | 48,96 | 49,24 | 47,88 | 48,04 | 0,46% | 4.102.612,00 |
| 14.12.2023 | 46,21 | 50,05 | 46,18 | 47,82 | 4,00% | 8.450.788,00 |
| 13.12.2023 | 45,03 | 46,27 | 44,70 | 45,98 | 2,38% | 1.543.288,00 |
| 12.12.2023 | 44,15 | 45,50 | 44,15 | 44,91 | 0,92% | 1.652.511,00 |
| 11.12.2023 | 42,96 | 44,71 | 42,96 | 44,50 | 2,49% | 1.570.951,00 |
| 08.12.2023 | 41,43 | 43,58 | 41,33 | 43,42 | 3,75% | 2.618.472,00 |
| 07.12.2023 | 41,64 | 42,05 | 40,90 | 41,85 | 0,34% | 727.883,00 |
| 06.12.2023 | 41,94 | 42,18 | 41,39 | 41,71 | -0,55% | 891.238,00 |
| 05.12.2023 | 41,84 | 42,49 | 41,34 | 41,94 | -0,76% | 859.484,00 |
| 04.12.2023 | 41,47 | 42,65 | 41,05 | 42,26 | 0,91% | 999.311,00 |
| 01.12.2023 | 40,23 | 42,15 | 39,94 | 41,88 | 4,57% | 1.591.020,00 |
| 30.11.2023 | 40,25 | 40,55 | 38,88 | 40,05 | 0,60% | 1.966.877,00 |
| 29.11.2023 | 40,00 | 40,76 | 39,47 | 39,81 | 1,04% | 1.245.679,00 |
| 28.11.2023 | 37,08 | 39,67 | 37,00 | 39,40 | 5,15% | 1.404.295,00 |
| 27.11.2023 | 37,73 | 38,28 | 37,45 | 37,47 | -1,39% | 565.563,00 |
| 24.11.2023 | 37,90 | 38,34 | 37,56 | 38,00 | 0,26% | 248.738,00 |
| 22.11.2023 | 37,93 | 38,30 | 37,40 | 37,90 | 0,45% | 735.102,00 |
| 21.11.2023 | 38,82 | 39,20 | 37,60 | 37,73 | -3,92% | 959.358,00 |
| 20.11.2023 | 38,90 | 40,14 | 38,74 | 39,27 | 1,71% | 1.547.911,00 |
| 17.11.2023 | 38,56 | 38,61 | 37,70 | 38,61 | -0,18% | 1.190.867,00 |
| 16.11.2023 | 37,40 | 38,94 | 37,20 | 38,68 | 2,93% | 1.312.067,00 |
| 15.11.2023 | 37,59 | 38,95 | 37,44 | 37,58 | -0,03% | 1.282.567,00 |
| 14.11.2023 | 38,23 | 38,49 | 37,52 | 37,59 | 0,29% | 1.846.352,00 |
| 13.11.2023 | 36,87 | 37,55 | 36,72 | 37,48 | 1,19% | 1.101.112,00 |
| 10.11.2023 | 36,25 | 37,23 | 35,86 | 37,04 | 2,38% | 1.480.578,00 |
| 09.11.2023 | 36,29 | 37,08 | 35,66 | 36,18 | -0,93% | 1.392.367,00 |
| 08.11.2023 | 36,37 | 37,50 | 36,00 | 36,52 | 0,69% | 2.672.164,00 |
| 07.11.2023 | 36,65 | 37,53 | 34,81 | 36,27 | 19,55% | 8.468.480,00 |
| 06.11.2023 | 31,85 | 31,85 | 29,22 | 30,34 | -7,33% | 4.761.579,00 |
| 03.11.2023 | 30,95 | 32,77 | 30,52 | 32,74 | 7,38% | 3.064.971,00 |
| 02.11.2023 | 31,93 | 32,00 | 29,99 | 30,49 | -1,84% | 1.833.694,00 |
| 01.11.2023 | 32,10 | 32,22 | 30,82 | 31,06 | -2,97% | 1.064.952,00 |
| 31.10.2023 | 31,92 | 32,55 | 31,63 | 32,01 | 1,04% | 878.155,00 |
| 30.10.2023 | 31,69 | 31,80 | 30,79 | 31,68 | 0,70% | 4.015.103,00 |
| 27.10.2023 | 31,86 | 32,22 | 31,29 | 31,46 | 0,32% | 1.229.845,00 |
| 26.10.2023 | 31,00 | 31,58 | 30,54 | 31,36 | 0,93% | 1.153.309,00 |
| 25.10.2023 | 33,10 | 33,11 | 31,05 | 31,07 | -6,61% | 1.453.929,00 |
| 24.10.2023 | 31,85 | 33,41 | 31,85 | 33,27 | 4,89% | 2.958.486,00 |