6,200$
11,51%
Echtzeit-Aktienkurs Yext
Bid:
Ask:
Aktienkurse zur Yext Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 5,60 | 6,29 | 5,60 | 6,22 | 11,87% | 3.671.131,00 |
| 05.09.2024 | 5,41 | 5,67 | 5,25 | 5,56 | 13,01% | 2.987.292,00 |
| 04.09.2024 | 4,81 | 4,94 | 4,73 | 4,92 | 2,29% | 1.252.408,00 |
| 03.09.2024 | 5,02 | 5,10 | 4,79 | 4,81 | -5,50% | 638.665,00 |
| 30.08.2024 | 5,15 | 5,15 | 5,02 | 5,09 | -0,20% | 544.695,00 |
| 29.08.2024 | 5,12 | 5,18 | 5,09 | 5,10 | 0,79% | 365.644,00 |
| 28.08.2024 | 5,10 | 5,12 | 5,03 | 5,06 | -1,75% | 433.908,00 |
| 27.08.2024 | 5,27 | 5,27 | 5,14 | 5,15 | -2,65% | 370.594,00 |
| 26.08.2024 | 5,24 | 5,30 | 5,14 | 5,29 | 2,32% | 732.644,00 |
| 23.08.2024 | 4,98 | 5,22 | 4,95 | 5,17 | 4,44% | 764.230,00 |
| 22.08.2024 | 5,07 | 5,08 | 4,94 | 4,95 | -2,56% | 324.376,00 |
| 21.08.2024 | 5,14 | 5,16 | 5,03 | 5,08 | -0,59% | 340.081,00 |
| 20.08.2024 | 5,26 | 5,26 | 5,11 | 5,11 | -2,67% | 519.382,00 |
| 19.08.2024 | 5,01 | 5,28 | 4,97 | 5,25 | 5,85% | 776.467,00 |
| 16.08.2024 | 4,97 | 5,01 | 4,89 | 4,96 | -1,00% | 4.000.493,00 |
| 15.08.2024 | 4,92 | 5,03 | 4,83 | 5,01 | 4,16% | 876.688,00 |
| 14.08.2024 | 4,95 | 4,98 | 4,73 | 4,81 | -2,43% | 713.932,00 |
| 13.08.2024 | 4,88 | 4,98 | 4,77 | 4,93 | 2,71% | 1.136.149,00 |
| 12.08.2024 | 4,85 | 5,02 | 4,69 | 4,80 | -0,83% | 1.113.698,00 |
| 09.08.2024 | 4,98 | 5,01 | 4,82 | 4,84 | -3,39% | 456.745,00 |
| 08.08.2024 | 5,17 | 5,17 | 4,96 | 5,01 | -0,99% | 467.421,00 |
| 07.08.2024 | 5,29 | 5,34 | 5,05 | 5,06 | -2,50% | 471.690,00 |
| 06.08.2024 | 5,27 | 5,27 | 5,13 | 5,19 | -0,76% | 719.454,00 |
| 05.08.2024 | 5,06 | 5,29 | 5,02 | 5,23 | -2,06% | 1.002.001,00 |
| 02.08.2024 | 5,32 | 5,46 | 5,25 | 5,34 | -3,78% | 623.724,00 |
| 01.08.2024 | 5,79 | 5,81 | 5,46 | 5,55 | -3,65% | 799.883,00 |
| 31.07.2024 | 5,78 | 5,85 | 5,71 | 5,76 | -0,17% | 677.400,00 |
| 30.07.2024 | 5,80 | 5,91 | 5,72 | 5,77 | 0,17% | 626.030,00 |
| 29.07.2024 | 5,87 | 5,87 | 5,72 | 5,76 | -1,54% | 751.980,00 |
| 26.07.2024 | 5,88 | 5,88 | 5,76 | 5,85 | 1,56% | 552.206,00 |
| 25.07.2024 | 5,56 | 5,86 | 5,54 | 5,76 | 4,54% | 688.865,00 |
| 24.07.2024 | 5,52 | 5,60 | 5,43 | 5,51 | -1,61% | 668.705,00 |
| 23.07.2024 | 5,51 | 5,70 | 5,48 | 5,60 | 0,90% | 702.585,00 |
| 22.07.2024 | 5,34 | 5,55 | 5,29 | 5,55 | 4,32% | 815.257,00 |
| 19.07.2024 | 5,32 | 5,38 | 5,24 | 5,32 | 0,19% | 433.348,00 |
| 18.07.2024 | 5,38 | 5,45 | 5,29 | 5,31 | -1,85% | 607.219,00 |
| 17.07.2024 | 5,16 | 5,43 | 5,15 | 5,41 | 3,44% | 1.064.444,00 |
| 16.07.2024 | 5,21 | 5,29 | 5,14 | 5,23 | 1,75% | 935.596,00 |
| 15.07.2024 | 5,22 | 5,28 | 5,12 | 5,14 | -0,19% | 552.211,00 |
| 12.07.2024 | 5,23 | 5,23 | 5,10 | 5,15 | 0,19% | 551.562,00 |
| 11.07.2024 | 5,07 | 5,17 | 4,99 | 5,14 | 4,47% | 1.076.163,00 |
| 10.07.2024 | 4,96 | 4,96 | 4,75 | 4,92 | -0,20% | 847.772,00 |
| 09.07.2024 | 5,15 | 5,19 | 4,91 | 4,93 | -4,83% | 616.634,00 |
| 08.07.2024 | 5,11 | 5,19 | 5,04 | 5,18 | 1,97% | 626.459,00 |
| 05.07.2024 | 5,12 | 5,17 | 5,05 | 5,08 | -1,55% | 528.084,00 |
| 03.07.2024 | 5,27 | 5,35 | 5,15 | 5,16 | -1,90% | 402.790,00 |
| 02.07.2024 | 5,20 | 5,29 | 5,13 | 5,26 | 0,38% | 556.346,00 |
| 01.07.2024 | 5,32 | 5,34 | 5,19 | 5,24 | -2,06% | 738.247,00 |
| 28.06.2024 | 5,22 | 5,43 | 5,18 | 5,35 | 3,28% | 1.870.206,00 |
| 27.06.2024 | 4,88 | 5,20 | 4,85 | 5,18 | 6,58% | 872.681,00 |
| 26.06.2024 | 4,78 | 4,89 | 4,75 | 4,86 | 0,83% | 898.481,00 |
| 25.06.2024 | 4,90 | 4,90 | 4,80 | 4,82 | -1,63% | 982.353,00 |
| 24.06.2024 | 4,94 | 4,97 | 4,84 | 4,90 | -2,00% | 1.093.258,00 |
| 21.06.2024 | 4,99 | 5,11 | 4,97 | 5,00 | 0,20% | 2.858.042,00 |
| 20.06.2024 | 4,95 | 5,07 | 4,94 | 4,99 | 0,00% | 1.478.896,00 |
| 18.06.2024 | 5,09 | 5,13 | 4,92 | 4,99 | -1,58% | 1.152.961,00 |
| 17.06.2024 | 4,99 | 5,09 | 4,97 | 5,07 | 0,80% | 1.048.438,00 |
| 14.06.2024 | 5,09 | 5,12 | 5,00 | 5,03 | -2,33% | 1.144.040,00 |
| 13.06.2024 | 5,18 | 5,22 | 5,04 | 5,15 | -0,77% | 1.292.731,00 |
| 12.06.2024 | 5,13 | 5,28 | 5,02 | 5,19 | 3,18% | 2.542.455,00 |
| 11.06.2024 | 4,30 | 5,05 | 4,29 | 5,03 | -0,20% | 4.909.754,00 |
| 10.06.2024 | 5,08 | 5,16 | 4,89 | 5,04 | -2,14% | 3.777.140,00 |
| 07.06.2024 | 4,68 | 5,69 | 4,66 | 5,15 | 9,11% | 6.744.492,00 |
| 06.06.2024 | 4,83 | 4,86 | 4,69 | 4,72 | -2,48% | 876.944,00 |
| 05.06.2024 | 4,95 | 4,95 | 4,77 | 4,84 | -1,43% | 1.057.442,00 |
| 04.06.2024 | 4,95 | 4,99 | 4,87 | 4,91 | -1,60% | 1.193.362,00 |
| 03.06.2024 | 5,12 | 5,12 | 4,96 | 4,99 | -1,19% | 594.734,00 |
| 31.05.2024 | 5,00 | 5,08 | 4,95 | 5,05 | 1,00% | 635.301,00 |
| 30.05.2024 | 4,96 | 5,11 | 4,90 | 5,00 | 1,83% | 1.427.022,00 |
| 29.05.2024 | 5,03 | 5,11 | 4,84 | 4,91 | -3,54% | 1.442.018,00 |
| 28.05.2024 | 5,16 | 5,22 | 5,06 | 5,09 | -1,36% | 1.046.457,00 |
| 24.05.2024 | 5,17 | 5,22 | 5,14 | 5,16 | 0,19% | 812.478,00 |
| 23.05.2024 | 5,36 | 5,38 | 5,08 | 5,15 | -3,56% | 1.395.105,00 |
| 22.05.2024 | 5,42 | 5,50 | 5,31 | 5,34 | -1,66% | 657.153,00 |
| 21.05.2024 | 5,50 | 5,51 | 5,41 | 5,43 | -1,63% | 606.080,00 |
| 20.05.2024 | 5,75 | 5,76 | 5,51 | 5,52 | -4,00% | 551.038,00 |
| 17.05.2024 | 5,81 | 5,81 | 5,71 | 5,75 | -0,52% | 561.715,00 |
| 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 |