3,765$
-4,20%
Echtzeit-Aktienkurs Yext Inc.
Bid:
Ask:
Aktienkurse zur Yext Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.825.209,00 |
| 31.03.2026 | 3,82 | 3,91 | 3,72 | 3,84 | 1,86% | 3.859.819,00 |
| 30.03.2026 | 3,99 | 3,99 | 3,75 | 3,77 | -4,80% | 3.935.017,00 |
| 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% | 4.024.451,00 |
| 25.03.2026 | 4,54 | 4,56 | 4,29 | 4,38 | -2,45% | 3.781.074,00 |
| 24.03.2026 | 4,70 | 4,71 | 4,48 | 4,49 | -4,87% | 7.463.001,00 |
| 23.03.2026 | 4,79 | 5,00 | 4,71 | 4,72 | -0,42% | 7.468.132,00 |
| 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% | 10.707.186,00 |
| 18.03.2026 | 5,53 | 5,67 | 5,44 | 5,60 | 1,27% | 7.623.220,00 |
| 17.03.2026 | 5,48 | 5,63 | 5,44 | 5,53 | 1,28% | 6.051.544,00 |
| 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 | -0,13% | 886.201,00 |
| 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 | 7,63 | 7,70 | 7,57 | 7,65 | 0,13% | 648.265,00 |
| 13.01.2026 | 7,90 | 7,90 | 7,64 | 7,64 | -3,54% | 751.500,00 |
| 12.01.2026 | 7,99 | 8,01 | 7,89 | 7,92 | -0,88% | 581.361,00 |
| 09.01.2026 | 8,10 | 8,14 | 7,98 | 7,99 | -1,48% | 805.851,00 |
| 08.01.2026 | 8,08 | 8,12 | 8,02 | 8,11 | 0,12% | 869.494,00 |
| 07.01.2026 | 8,11 | 8,13 | 8,04 | 8,10 | 0,25% | 610.696,00 |
| 06.01.2026 | 7,96 | 8,11 | 7,96 | 8,08 | 1,00% | 622.259,00 |
| 05.01.2026 | 7,81 | 8,05 | 7,81 | 8,00 | 1,91% | 661.253,00 |
| 02.01.2026 | 8,06 | 8,06 | 7,76 | 7,85 | -2,61% | 1.373.859,00 |
| 31.12.2025 | 8,12 | 8,13 | 8,05 | 8,06 | -0,86% | 651.287,00 |
| 30.12.2025 | 8,10 | 8,19 | 8,09 | 8,13 | -0,25% | 760.376,00 |
| 29.12.2025 | 8,08 | 8,17 | 8,05 | 8,15 | 0,62% | 814.888,00 |
| 26.12.2025 | 8,18 | 8,20 | 8,05 | 8,10 | -1,22% | 1.598.164,00 |
| 24.12.2025 | 8,21 | 8,24 | 8,14 | 8,20 | -0,12% | 356.321,00 |
| 23.12.2025 | 8,33 | 8,38 | 8,21 | 8,21 | -1,79% | 974.669,00 |
| 22.12.2025 | 8,32 | 8,47 | 8,32 | 8,36 | 0,36% | 858.193,00 |
| 19.12.2025 | 8,44 | 8,47 | 8,30 | 8,33 | -1,42% | 1.208.166,00 |
| 18.12.2025 | 8,46 | 8,56 | 8,41 | 8,45 | 0,24% | 709.923,00 |
| 17.12.2025 | 8,49 | 8,61 | 8,42 | 8,43 | -0,94% | 659.967,00 |
| 16.12.2025 | 8,32 | 8,53 | 8,30 | 8,51 | 2,28% | 796.327,00 |
| 15.12.2025 | 8,31 | 8,33 | 8,26 | 8,32 | 0,12% | 1.029.453,00 |
| 12.12.2025 | 8,43 | 8,52 | 8,30 | 8,31 | -1,19% | 942.165,00 |
| 11.12.2025 | 8,39 | 8,62 | 8,38 | 8,41 | 0,36% | 1.449.399,00 |
| 10.12.2025 | 8,38 | 8,50 | 8,21 | 8,38 | -0,48% | 2.029.260,00 |
| 09.12.2025 | 8,20 | 8,67 | 8,07 | 8,42 | -4,54% | 1.879.351,00 |
| 08.12.2025 | 8,91 | 8,96 | 8,82 | 8,82 | -0,56% | 973.669,00 |
| 05.12.2025 | 8,88 | 9,03 | 8,78 | 8,87 | 0,00% | 1.075.374,00 |
| 04.12.2025 | 8,83 | 8,90 | 8,78 | 8,87 | 0,57% | 1.064.022,00 |
| 03.12.2025 | 8,53 | 8,83 | 8,51 | 8,82 | 3,52% | 1.007.228,00 |
| 02.12.2025 | 8,50 | 8,61 | 8,47 | 8,52 | 0,59% | 949.906,00 |
| 01.12.2025 | 8,39 | 8,54 | 8,39 | 8,47 | 0,59% | 753.583,00 |
| 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 | 8,43 | 8,56 | 8,43 | 8,47 | 0,36% | 704.377,00 |
| 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% | 986.616,00 |
| 19.11.2025 | 8,33 | 8,38 | 8,23 | 8,29 | 0,12% | 638.092,00 |
| 18.11.2025 | 8,22 | 8,32 | 8,20 | 8,28 | -0,12% | 663.194,00 |
| 17.11.2025 | 8,40 | 8,43 | 8,27 | 8,29 | -1,78% | 935.568,00 |
| 14.11.2025 | 8,58 | 8,58 | 8,38 | 8,44 | -2,09% | 711.118,00 |
| 13.11.2025 | 8,64 | 8,74 | 8,61 | 8,62 | -0,69% | 523.737,00 |
| 12.11.2025 | 8,60 | 8,69 | 8,50 | 8,68 | 1,28% | 846.330,00 |
| 11.11.2025 | 8,52 | 8,59 | 8,45 | 8,57 | 0,59% | 846.762,00 |
| 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 |