8,210$
Echtzeit-Aktienkurs Yext Inc.
Bid:
Ask:
Aktienkurse zur Yext Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 8,21 | 8,24 | 8,14 | 8,20 | -0,12% | 356.321,00 |
| 23.12.2025 | 8,31 | 8,38 | 8,21 | 8,21 | -1,79% | 974.664,00 |
| 22.12.2025 | 8,35 | 8,47 | 8,32 | 8,36 | 0,36% | 843.093,00 |
| 19.12.2025 | 8,44 | 8,47 | 8,30 | 8,33 | -1,42% | 1.208.166,00 |
| 18.12.2025 | 8,48 | 8,56 | 8,41 | 8,45 | 0,24% | 707.417,00 |
| 17.12.2025 | 8,52 | 8,61 | 8,42 | 8,43 | -0,94% | 659.967,00 |
| 16.12.2025 | 8,30 | 8,53 | 8,30 | 8,51 | 2,28% | 790.913,00 |
| 15.12.2025 | 8,31 | 8,33 | 8,26 | 8,32 | 0,12% | 1.011.202,00 |
| 12.12.2025 | 8,43 | 8,52 | 8,30 | 8,31 | -1,19% | 942.165,00 |
| 11.12.2025 | 8,38 | 8,62 | 8,38 | 8,41 | 0,36% | 1.243.298,00 |
| 10.12.2025 | 8,38 | 8,50 | 8,21 | 8,38 | -0,48% | 2.021.600,00 |
| 09.12.2025 | 8,20 | 8,67 | 8,07 | 8,42 | -4,54% | 1.866.295,00 |
| 08.12.2025 | 8,92 | 8,96 | 8,82 | 8,82 | -0,56% | 960.887,00 |
| 05.12.2025 | 8,88 | 9,03 | 8,78 | 8,87 | 0,00% | 1.075.374,00 |
| 04.12.2025 | 8,84 | 8,90 | 8,78 | 8,87 | 0,57% | 1.047.330,00 |
| 03.12.2025 | 8,51 | 8,83 | 8,51 | 8,82 | 3,52% | 1.007.027,00 |
| 02.12.2025 | 8,49 | 8,61 | 8,47 | 8,52 | 0,59% | 949.095,00 |
| 01.12.2025 | 8,40 | 8,54 | 8,39 | 8,47 | 0,59% | 744.919,00 |
| 28.11.2025 | 8,38 | 8,46 | 8,37 | 8,42 | -0,12% | 576.445,00 |
| 26.11.2025 | 8,41 | 8,52 | 8,33 | 8,43 | -0,24% | 869.696,00 |
| 25.11.2025 | 8,49 | 8,57 | 8,30 | 8,45 | -0,24% | 698.031,00 |
| 24.11.2025 | 8,44 | 8,56 | 8,43 | 8,47 | 0,36% | 697.364,00 |
| 21.11.2025 | 8,25 | 8,50 | 8,24 | 8,44 | 2,18% | 822.183,00 |
| 20.11.2025 | 8,36 | 8,43 | 8,25 | 8,26 | -0,36% | 986.484,00 |
| 19.11.2025 | 8,33 | 8,38 | 8,23 | 8,29 | 0,12% | 638.092,00 |
| 18.11.2025 | 8,25 | 8,32 | 8,20 | 8,28 | -0,12% | 663.194,00 |
| 17.11.2025 | 8,36 | 8,43 | 8,27 | 8,29 | -1,78% | 935.523,00 |
| 14.11.2025 | 8,58 | 8,58 | 8,38 | 8,44 | -2,09% | 711.118,00 |
| 13.11.2025 | 8,63 | 8,74 | 8,61 | 8,62 | -0,69% | 523.246,00 |
| 12.11.2025 | 8,60 | 8,69 | 8,50 | 8,68 | 1,28% | 846.148,00 |
| 11.11.2025 | 8,46 | 8,59 | 8,45 | 8,57 | 0,59% | 846.754,00 |
| 10.11.2025 | 8,50 | 8,56 | 8,35 | 8,52 | 0,47% | 793.804,00 |
| 07.11.2025 | 8,45 | 8,60 | 8,43 | 8,48 | 0,00% | 794.262,00 |
| 06.11.2025 | 8,49 | 8,53 | 8,38 | 8,48 | -0,24% | 672.556,00 |
| 05.11.2025 | 8,37 | 8,50 | 8,31 | 8,50 | 2,04% | 616.848,00 |
| 04.11.2025 | 8,39 | 8,48 | 8,29 | 8,33 | -1,54% | 575.796,00 |
| 03.11.2025 | 8,50 | 8,50 | 8,30 | 8,46 | -0,12% | 805.179,00 |
| 31.10.2025 | 8,43 | 8,49 | 8,34 | 8,47 | 0,47% | 674.092,00 |
| 30.10.2025 | 8,28 | 8,44 | 8,27 | 8,43 | 1,57% | 585.622,00 |
| 29.10.2025 | 8,45 | 8,45 | 8,26 | 8,30 | -1,78% | 994.239,00 |
| 28.10.2025 | 8,55 | 8,59 | 8,44 | 8,45 | -1,29% | 336.176,00 |
| 27.10.2025 | 8,56 | 8,58 | 8,47 | 8,56 | 0,59% | 541.143,00 |
| 24.10.2025 | 8,55 | 8,57 | 8,50 | 8,51 | 0,00% | 359.931,00 |
| 23.10.2025 | 8,46 | 8,66 | 8,46 | 8,51 | 0,35% | 659.160,00 |
| 22.10.2025 | 8,45 | 8,49 | 8,36 | 8,48 | 0,24% | 700.741,00 |
| 21.10.2025 | 8,35 | 8,51 | 8,35 | 8,46 | 0,95% | 447.593,00 |
| 20.10.2025 | 8,29 | 8,38 | 8,27 | 8,38 | 1,33% | 575.181,00 |
| 17.10.2025 | 8,21 | 8,32 | 8,18 | 8,27 | 0,24% | 647.260,00 |
| 16.10.2025 | 8,39 | 8,47 | 8,20 | 8,25 | -1,67% | 1.069.048,00 |
| 15.10.2025 | 8,39 | 8,45 | 8,28 | 8,39 | 0,12% | 1.136.134,00 |
| 14.10.2025 | 8,35 | 8,43 | 8,28 | 8,38 | 0,12% | 788.527,00 |
| 13.10.2025 | 8,36 | 8,40 | 8,31 | 8,37 | 0,48% | 686.195,00 |
| 10.10.2025 | 8,49 | 8,49 | 8,30 | 8,33 | -1,19% | 789.953,00 |
| 09.10.2025 | 8,49 | 8,50 | 8,40 | 8,43 | -0,94% | 536.540,00 |
| 08.10.2025 | 8,42 | 8,52 | 8,33 | 8,51 | 1,92% | 732.761,00 |
| 07.10.2025 | 8,49 | 8,55 | 8,34 | 8,35 | -0,71% | 1.747.879,00 |
| 06.10.2025 | 8,42 | 8,44 | 8,32 | 8,41 | -0,06% | 886.078,00 |
| 03.10.2025 | 8,55 | 8,60 | 8,39 | 8,42 | -0,77% | 228.339,00 |
| 02.10.2025 | 8,44 | 8,49 | 8,38 | 8,48 | 0,59% | 905.731,00 |
| 01.10.2025 | 8,50 | 8,54 | 8,37 | 8,43 | -1,06% | 1.225.663,00 |
| 30.09.2025 | 8,58 | 8,63 | 8,47 | 8,52 | -0,81% | 836.547,00 |
| 29.09.2025 | 8,74 | 8,74 | 8,53 | 8,59 | -0,92% | 1.596.476,00 |
| 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% | 978.193,00 |
| 24.09.2025 | 8,82 | 8,88 | 8,66 | 8,71 | -1,47% | 1.122.170,00 |
| 23.09.2025 | 8,85 | 8,87 | 8,78 | 8,84 | 0,11% | 944.833,00 |
| 22.09.2025 | 8,79 | 8,87 | 8,71 | 8,83 | 0,23% | 791.333,00 |
| 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% | 1.443.698,00 |
| 17.09.2025 | 8,80 | 8,90 | 8,69 | 8,76 | -0,34% | 1.432.926,00 |
| 16.09.2025 | 8,76 | 8,80 | 8,62 | 8,79 | 0,69% | 1.094.747,00 |
| 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 | -1,82% | 1.602.379,00 |
| 08.09.2025 | 8,96 | 9,00 | 8,79 | 8,80 | -1,68% | 1.782.475,00 |
| 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% | 838.600,00 |
| 03.09.2025 | 8,95 | 9,17 | 8,94 | 9,16 | 2,12% | 894.456,00 |
| 02.09.2025 | 8,96 | 9,11 | 8,92 | 8,97 | -1,32% | 1.150.303,00 |
| 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% | 940.507,00 |
| 27.08.2025 | 9,04 | 9,15 | 8,99 | 9,12 | 1,33% | 1.037.688,00 |
| 26.08.2025 | 9,05 | 9,14 | 8,97 | 9,00 | -0,55% | 1.275.426,00 |
| 25.08.2025 | 9,05 | 9,08 | 8,98 | 9,05 | 0,89% | 1.401.969,00 |
| 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% | 1.176.762,00 |
| 20.08.2025 | 8,70 | 8,75 | 8,49 | 8,59 | -1,49% | 864.394,00 |
| 19.08.2025 | 8,81 | 8,81 | 8,51 | 8,72 | -0,91% | 1.128.667,00 |
| 18.08.2025 | 8,67 | 9,16 | 8,65 | 8,80 | 8,78% | 5.159.210,00 |
| 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% | 591.131,00 |
| 13.08.2025 | 7,91 | 8,38 | 7,84 | 8,33 | 5,71% | 871.796,00 |
| 12.08.2025 | 7,77 | 7,92 | 7,75 | 7,88 | 1,94% | 450.845,00 |
| 11.08.2025 | 8,03 | 8,11 | 7,72 | 7,73 | -1,40% | 614.556,00 |
| 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% | 489.563,00 |
| 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% | 471.519,00 |