Yext, Inc. YEXT
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$6,66+0,19 (+2,94 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,63 | +2,47 % | $6,58 | $6,85 | $6,44 | 422,72K |
| 2026-09-30 | $6,47 | -0,15 % | $6,48 | $6,66 | $6,44 | 855,30K |
| 2026-09-29 | $6,48 | +0,78 % | $6,36 | $6,49 | $6,29 | 1,04M |
| 2026-09-28 | $6,43 | -0,62 % | $6,47 | $6,52 | $6,26 | 727,20K |
| 2026-09-25 | $6,47 | 0,00 % | $6,46 | $6,69 | $6,43 | 856,30K |
| 2026-09-24 | $6,47 | +0,47 % | $6,41 | $6,55 | $6,35 | 1,13M |
| 2026-09-23 | $6,44 | +1,10 % | $6,37 | $6,49 | $6,28 | 829,10K |
| 2026-09-22 | $6,37 | -0,78 % | $6,50 | $6,55 | $6,19 | 877,80K |
| 2026-09-21 | $6,42 | +4,56 % | $6,14 | $6,46 | $6,11 | 908,00K |
| 2026-09-18 | $6,14 | -2,38 % | $6,30 | $6,32 | $6,09 | 2,50M |
| 2026-09-17 | $6,29 | -1,56 % | $6,35 | $6,39 | $6,27 | 1,04M |
| 2026-09-16 | $6,39 | 0,00 % | $6,29 | $6,51 | $6,27 | 975,20K |
| 2026-09-15 | $6,39 | -1,39 % | $6,32 | $6,47 | $6,27 | 966,70K |
| 2026-09-14 | $6,48 | +1,25 % | $6,45 | $6,63 | $6,43 | 1,05M |
| 2026-09-11 | $6,40 | +1,91 % | $6,25 | $6,44 | $6,24 | 780,60K |
| 2026-09-10 | $6,28 | +3,12 % | $6,14 | $6,30 | $5,98 | 978,20K |
| 2026-09-09 | $6,09 | -4,55 % | $6,37 | $6,41 | $6,06 | 982,50K |
| 2026-09-08 | $6,38 | -2,00 % | $6,38 | $6,43 | $6,23 | 1,23M |
| 2026-09-04 | $6,51 | +1,09 % | $6,31 | $6,64 | $6,16 | 1,38M |
| 2026-09-03 | $6,44 | -1,68 % | $6,81 | $6,93 | $6,40 | 1,65M |
| 2026-09-02 | $6,55 | +0,31 % | $6,65 | $7,36 | $6,53 | 2,24M |
| 2026-09-01 | $6,53 | -3,55 % | $7,66 | $7,88 | $6,32 | 2,90M |
| 2026-08-31 | $6,77 | -2,03 % | $6,81 | $6,92 | $6,72 | 1,31M |
| 2026-08-28 | $6,91 | +2,22 % | $6,74 | $6,95 | $6,74 | 912,70K |
| 2026-08-27 | $6,76 | +4,00 % | $6,59 | $6,78 | $6,56 | 666,50K |
| 2026-08-26 | $6,50 | -1,22 % | $6,53 | $6,53 | $6,38 | 745,70K |
| 2026-08-25 | $6,58 | +0,77 % | $6,48 | $6,61 | $6,45 | 966,40K |
| 2026-08-24 | $6,53 | +2,83 % | $6,32 | $6,60 | $6,32 | 761,60K |
| 2026-08-21 | $6,35 | +1,76 % | $6,24 | $6,38 | $6,13 | 651,80K |
| 2026-08-20 | $6,24 | -0,64 % | $6,20 | $6,32 | $6,18 | 660,10K |
| 2026-08-19 | $6,28 | +4,49 % | $6,05 | $6,39 | $6,04 | 674,20K |
| 2026-08-18 | $6,01 | +2,91 % | $5,91 | $6,09 | $5,91 | 435,90K |
| 2026-08-17 | $5,84 | -1,52 % | $5,81 | $5,91 | $5,75 | 747,40K |
| 2026-08-14 | $5,93 | -2,95 % | $6,16 | $6,19 | $5,90 | 624,60K |
| 2026-08-13 | $6,11 | +6,63 % | $5,80 | $6,13 | $5,77 | 939,80K |
| 2026-08-12 | $5,73 | +0,35 % | $5,64 | $5,76 | $5,59 | 522,20K |
| 2026-08-11 | $5,71 | -0,87 % | $5,71 | $5,80 | $5,68 | 759,80K |
| 2026-08-10 | $5,76 | +0,52 % | $5,64 | $5,80 | $5,63 | 683,60K |
| 2026-08-07 | $5,73 | +2,87 % | $5,62 | $5,79 | $5,62 | 738,60K |
| 2026-08-06 | $5,57 | -2,79 % | $5,55 | $5,63 | $5,49 | 657,00K |
| 2026-08-05 | $5,73 | +0,35 % | $5,77 | $5,77 | $5,64 | 573,70K |
| 2026-08-04 | $5,71 | +0,53 % | $5,58 | $5,81 | $5,58 | 713,90K |
| 2026-08-03 | $5,68 | +4,03 % | $5,60 | $5,77 | $5,54 | 739,80K |
| 2026-07-31 | $5,46 | -0,91 % | $5,39 | $5,55 | $5,34 | 638,10K |
| 2026-07-30 | $5,51 | -3,67 % | $5,60 | $5,64 | $5,39 | 871,00K |
| 2026-07-29 | $5,72 | +1,60 % | $5,62 | $5,80 | $5,62 | 770,70K |
| 2026-07-28 | $5,63 | +1,81 % | $5,57 | $5,77 | $5,52 | 1,16M |
| 2026-07-27 | $5,53 | +10,60 % | $5,18 | $5,56 | $5,16 | 1,26M |
| 2026-07-24 | $5,00 | +1,63 % | $4,96 | $5,13 | $4,95 | 1,39M |
| 2026-07-23 | $4,92 | -0,81 % | $4,98 | $5,01 | $4,78 | 819,60K |
| 2026-07-22 | $4,96 | -4,43 % | $5,21 | $5,22 | $4,92 | 971,40K |
| 2026-07-21 | $5,19 | -4,77 % | $5,34 | $5,47 | $5,15 | 884,00K |
| 2026-07-20 | $5,45 | +2,06 % | $5,34 | $5,51 | $5,23 | 935,80K |
| 2026-07-17 | $5,34 | -2,02 % | $5,33 | $5,51 | $5,31 | 1,05M |
| 2026-07-16 | $5,45 | -0,18 % | $5,53 | $5,58 | $5,38 | 1,23M |
| 2026-07-15 | $5,46 | +0,55 % | $5,50 | $5,63 | $5,43 | 1,14M |
| 2026-07-14 | $5,43 | +4,22 % | $5,33 | $5,57 | $5,30 | 1,64M |
| 2026-07-13 | $5,21 | +2,36 % | $5,13 | $5,24 | $5,11 | 1,13M |
| 2026-07-10 | $5,09 | +0,59 % | $5,17 | $5,26 | $5,05 | 856,80K |
| 2026-07-09 | $5,06 | +2,64 % | $4,79 | $5,14 | $4,75 | 1,34M |
| 2026-07-08 | $4,93 | -3,90 % | $5,02 | $5,12 | $4,93 | 1,17M |
| 2026-07-07 | $5,13 | +2,81 % | $5,09 | $5,22 | $5,05 | 1,10M |
| 2026-07-06 | $4,99 | +0,81 % | $4,90 | $5,11 | $4,90 | 1,39M |
| 2026-07-02 | $4,95 | +1,43 % | $4,86 | $4,99 | $4,86 | 1,27M |
| 2026-07-01 | $4,88 | +4,50 % | $4,74 | $4,93 | $4,72 | 1,23M |
| 2026-06-30 | $4,67 | 0,00 % | $4,61 | $4,75 | $4,60 | 986,40K |
| 2026-06-29 | $4,67 | +5,18 % | $4,39 | $4,68 | $4,39 | 2,27M |
| 2026-06-26 | $4,44 | +6,99 % | $4,16 | $4,47 | $4,16 | 3,47M |
| 2026-06-25 | $4,15 | -0,24 % | $4,15 | $4,20 | $4,09 | 827,90K |
| 2026-06-24 | $4,16 | +5,85 % | $3,90 | $4,25 | $3,89 | 1,45M |
| 2026-06-23 | $3,93 | -0,25 % | $3,88 | $4,01 | $3,88 | 1,55M |
| 2026-06-22 | $3,94 | +3,68 % | $3,92 | $4,01 | $3,81 | 1,84M |
| 2026-06-18 | $3,80 | -4,28 % | $3,94 | $3,97 | $3,76 | 2,41M |
| 2026-06-17 | $3,97 | -2,46 % | $4,07 | $4,15 | $3,94 | 1,99M |
| 2026-06-16 | $4,07 | +0,49 % | $4,06 | $4,26 | $4,05 | 1,53M |
| 2026-06-15 | $4,05 | -0,25 % | $4,15 | $4,27 | $4,04 | 1,39M |
| 2026-06-12 | $4,06 | +7,41 % | $4,09 | $4,11 | $3,95 | 1,38M |
| 2026-06-11 | $3,78 | -0,53 % | $3,74 | $3,85 | $3,66 | 1,27M |
| 2026-06-10 | $3,80 | -0,26 % | $3,75 | $3,86 | $3,75 | 957,90K |
| 2026-06-09 | $3,81 | -2,31 % | $3,84 | $3,95 | $3,71 | 1,03M |
| 2026-06-08 | $3,90 | +0,26 % | $3,86 | $3,93 | $3,82 | 864,80K |
| 2026-06-05 | $3,89 | -1,77 % | $3,96 | $3,97 | $3,77 | 1,44M |
| 2026-06-04 | $3,96 | +3,39 % | $3,82 | $4,14 | $3,80 | 1,63M |
| 2026-06-03 | $3,83 | -9,03 % | $3,27 | $3,83 | $3,27 | 3,27M |
| 2026-06-02 | $4,21 | -8,28 % | $4,49 | $4,52 | $4,21 | 2,38M |
| 2026-06-01 | $4,59 | +9,81 % | $4,40 | $4,61 | $4,30 | 1,74M |
| 2026-05-29 | $4,18 | +3,98 % | $4,06 | $4,26 | $4,01 | 3,06M |
| 2026-05-28 | $4,02 | +2,03 % | $3,93 | $4,03 | $3,85 | 1,46M |
| 2026-05-27 | $3,94 | +3,68 % | $3,78 | $3,95 | $3,76 | 852,70K |
| 2026-05-26 | $3,80 | +3,26 % | $3,66 | $3,80 | $3,62 | 1,09M |