Yext Inc (YEXT)

YEXT
🏛️ Vereinigte Staaten →
8.52
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 10.07 10.27 9.90 9.92 0.7M
2021-12-30 10.10 10.38 10.10 10.15 0.8M
2021-12-29 10.31 10.36 10.01 10.12 0.6M
2021-12-28 10.53 10.62 10.29 10.31 0.6M
2021-12-27 10.63 10.67 10.48 10.58 0.6M
2021-12-23 10.54 10.63 10.39 10.59 0.6M
2021-12-22 10.44 10.63 10.43 10.57 0.7M
2021-12-21 10.41 10.64 10.34 10.54 1.2M
2021-12-20 10.54 10.61 10.26 10.29 1.0M
2021-12-17 10.31 10.81 10.19 10.79 1.7M
2021-12-16 10.54 10.59 10.20 10.38 1.0M
2021-12-15 10.18 10.55 9.98 10.48 1.3M
2021-12-14 10.28 10.48 10.03 10.28 1.1M
2021-12-13 10.19 10.58 10.19 10.41 1.3M
2021-12-10 10.74 10.76 10.27 10.31 0.9M
2021-12-09 10.80 10.91 10.51 10.61 1.4M
2021-12-08 10.63 10.97 10.43 10.89 2.6M
2021-12-07 10.54 10.82 10.43 10.63 1.8M
2021-12-06 10.25 10.47 9.87 10.37 1.5M
2021-12-03 9.96 10.76 9.95 10.24 2.1M
2021-12-02 9.18 9.51 8.98 9.43 1.9M
2021-12-01 9.94 9.98 8.89 9.15 1.9M
2021-11-30 9.84 10.09 9.40 9.66 1.6M
2021-11-29 9.97 10.09 9.67 9.93 1.5M
2021-11-26 9.88 10.07 9.66 9.78 0.9M
2021-11-24 10.15 10.25 9.92 10.10 1.2M
2021-11-23 10.39 10.52 9.97 10.29 1.3M
2021-11-22 10.85 10.91 10.25 10.46 1.2M
2021-11-19 11.16 11.40 10.76 10.84 1.6M
2021-11-18 11.59 11.61 11.04 11.21 1.2M
2021-11-17 11.69 11.88 11.33 11.50 0.8M
2021-11-16 11.75 11.82 11.59 11.75 1.8M
2021-11-15 11.83 11.91 11.68 11.75 0.7M
2021-11-12 11.61 11.93 11.56 11.82 0.9M
2021-11-11 11.89 11.95 11.55 11.60 0.7M
2021-11-10 12.09 12.45 11.78 11.80 1.0M
2021-11-09 12.52 12.61 12.18 12.25 0.7M
2021-11-08 12.65 12.76 12.51 12.52 0.5M
2021-11-05 12.67 12.87 12.44 12.64 1.4M
2021-11-04 12.77 12.90 12.43 12.57 0.9M
2021-11-03 12.69 12.91 12.51 12.66 0.8M
2021-11-02 12.92 12.94 12.61 12.73 0.5M
2021-11-01 12.53 12.97 12.53 12.97 0.9M
2021-10-29 12.89 12.99 12.54 12.59 1.4M
2021-10-27 12.64 12.68 12.44 12.50 0.6M
2021-10-26 12.60 12.81 12.49 12.65 0.7M
2021-10-25 12.43 12.62 12.29 12.51 0.5M
2021-10-22 12.69 12.83 12.48 12.52 0.6M
2021-10-21 12.53 12.87 12.40 12.74 0.8M
2021-10-20 12.17 12.53 12.06 12.47 0.9M
2021-10-19 11.96 12.19 11.83 12.11 0.8M
2021-10-18 11.46 11.99 11.40 11.93 0.8M
2021-10-15 11.89 11.89 11.41 11.46 0.9M
2021-10-14 11.68 11.90 11.60 11.71 0.9M
2021-10-13 11.33 11.51 11.24 11.49 0.7M
2021-10-12 11.00 11.31 10.98 11.22 0.5M
2021-10-11 11.26 11.40 11.01 11.01 0.7M
2021-10-08 11.67 11.79 11.36 11.38 0.4M
2021-10-07 11.57 11.89 11.52 11.68 0.5M
2021-10-06 11.23 11.57 11.21 11.42 0.6M
2021-10-05 11.28 11.49 11.22 11.36 0.5M
2021-10-04 12.07 12.07 11.27 11.28 1.0M
2021-10-01 12.02 12.19 11.84 12.07 0.8M
2021-09-30 11.97 12.10 11.91 12.03 0.7M
2021-09-29 12.10 12.18 11.89 11.94 0.7M
2021-09-28 12.28 12.40 12.04 12.06 1.1M
2021-09-27 12.58 12.74 12.42 12.47 0.7M
2021-09-24 12.60 12.68 12.52 12.61 0.4M
2021-09-23 12.41 12.76 12.26 12.73 0.5M
2021-09-22 12.21 12.41 12.11 12.32 0.6M
2021-09-21 12.35 12.44 12.09 12.16 0.8M
2021-09-20 12.46 12.64 12.12 12.30 1.0M
2021-09-17 12.85 13.01 12.65 12.83 1.4M
2021-09-16 12.54 12.81 12.47 12.77 0.6M
2021-09-15 12.51 12.64 12.30 12.62 0.8M
2021-09-14 12.98 13.12 12.35 12.44 0.7M
2021-09-13 12.79 13.00 12.51 12.85 0.8M
2021-09-10 13.00 13.04 12.70 12.73 0.7M
2021-09-09 12.58 12.99 12.52 12.84 1.0M
2021-09-08 12.67 12.99 12.64 12.73 1.0M
2021-09-07 12.76 12.98 12.30 12.75 1.9M
2021-09-03 11.98 13.31 11.78 13.03 4.7M
2021-09-02 13.90 14.07 13.71 13.91 1.5M
2021-09-01 13.60 13.90 13.59 13.86 0.8M
2021-08-31 13.52 13.63 13.39 13.52 0.6M
2021-08-30 13.25 13.51 13.13 13.51 0.7M
2021-08-27 12.78 13.28 12.78 13.14 0.5M
2021-08-26 13.30 13.35 12.83 12.86 0.5M
2021-08-25 12.99 13.22 12.98 13.05 0.6M
2021-08-24 12.72 13.03 12.63 13.03 0.6M
2021-08-23 12.26 12.71 12.21 12.68 0.8M
2021-08-20 12.05 12.35 12.03 12.23 2.0M
2021-08-19 12.13 12.34 12.04 12.08 0.7M
2021-08-18 12.01 12.44 11.92 12.20 1.2M
2021-08-17 12.25 12.35 11.87 12.09 1.1M
2021-08-16 12.46 12.57 12.22 12.39 0.9M
2021-08-13 12.59 12.76 12.43 12.59 0.5M
2021-08-12 12.59 12.77 12.49 12.58 0.6M
2021-08-11 12.65 12.83 12.52 12.64 0.8M
2021-08-10 12.75 12.83 12.42 12.57 0.6M
2021-08-09 12.87 12.92 12.62 12.74 0.4M
2021-08-06 13.03 13.17 12.88 12.90 0.5M
2021-08-05 12.68 13.03 12.60 12.98 0.5M
2021-08-04 12.68 12.90 12.64 12.71 0.6M
2021-08-03 12.92 12.92 12.60 12.76 0.5M
2021-08-02 13.01 13.13 12.80 12.93 0.6M
2021-07-30 13.19 13.38 13.00 13.03 0.6M
2021-07-29 13.17 13.62 13.12 13.37 0.6M
2021-07-28 12.87 13.29 12.81 13.23 0.7M
2021-07-27 13.00 13.11 12.47 12.74 0.6M
2021-07-26 13.10 13.21 12.98 13.12 0.5M
2021-07-23 12.90 13.17 12.77 13.07 0.5M
2021-07-22 13.12 13.18 12.85 12.88 0.5M
2021-07-21 12.67 13.17 12.60 13.17 0.9M
2021-07-20 12.48 12.83 12.20 12.61 0.9M
2021-07-19 12.35 12.63 12.12 12.38 0.9M
2021-07-16 12.74 12.84 12.46 12.52 0.6M
2021-07-15 13.03 13.13 12.49 12.60 0.9M
2021-07-14 13.49 13.50 12.97 13.01 0.8M
2021-07-13 13.82 13.83 13.31 13.32 0.7M
2021-07-12 13.96 14.09 13.63 13.86 0.9M
2021-07-09 13.67 13.98 13.53 13.94 0.6M
2021-07-08 13.42 13.88 13.30 13.70 0.9M
2021-07-07 13.86 14.00 13.67 13.71 0.8M
2021-07-06 14.08 14.28 13.78 13.87 0.5M
2021-07-02 14.55 14.73 14.00 14.01 0.6M
2021-07-01 14.26 14.56 14.22 14.46 0.8M
2021-06-30 14.57 14.63 14.27 14.29 0.8M
2021-06-29 14.84 14.85 14.59 14.64 0.5M
2021-06-28 14.64 14.89 14.50 14.81 0.8M
2021-06-25 14.54 14.68 14.26 14.57 2.1M
2021-06-24 15.07 15.11 14.48 14.52 1.0M
2021-06-23 14.34 15.01 14.30 14.96 1.3M
2021-06-22 13.73 14.40 13.71 14.39 2.2M
2021-06-21 13.96 14.00 13.57 13.75 1.0M
2021-06-18 13.98 14.15 13.79 14.00 1.5M
2021-06-17 13.63 14.41 13.63 14.06 1.5M
2021-06-16 13.83 14.11 13.60 13.91 1.4M
2021-06-15 14.98 14.98 13.89 13.91 1.1M
2021-06-14 14.50 15.17 14.50 14.98 2.9M
2021-06-11 14.43 14.53 14.39 14.47 1.0M
2021-06-10 14.45 14.50 14.24 14.48 1.1M
2021-06-09 14.49 14.85 14.47 14.49 1.1M
2021-06-08 14.18 14.47 14.15 14.41 1.3M
2021-06-07 14.08 14.23 14.04 14.10 2.3M
2021-06-04 14.14 14.28 14.00 14.08 1.3M
2021-06-03 14.17 14.30 13.99 14.09 2.6M
2021-06-02 13.72 14.44 13.68 14.30 2.6M
2021-06-01 14.46 14.59 13.62 13.68 2.2M
2021-05-28 14.90 15.06 14.31 14.47 7.9M
2021-05-27 12.50 12.57 12.03 12.31 5.3M
2021-05-26 12.71 12.85 12.46 12.53 2.8M
2021-05-25 12.69 12.74 12.57 12.59 1.3M
2021-05-24 12.60 12.63 12.44 12.60 1.4M
2021-05-21 12.72 12.82 12.41 12.48 2.0M
2021-05-20 12.70 12.95 12.56 12.62 0.8M
2021-05-19 12.56 12.84 12.47 12.60 2.0M
2021-05-18 12.72 13.11 12.60 12.86 1.9M
2021-05-17 12.78 12.92 12.45 12.59 1.0M
2021-05-14 12.41 13.05 12.35 12.88 0.7M
2021-05-13 12.70 13.09 12.07 12.18 1.0M
2021-05-12 12.72 12.99 12.44 12.57 0.9M
2021-05-11 12.01 13.07 12.01 13.00 1.0M
2021-05-10 13.07 13.18 12.46 12.50 0.7M
2021-05-07 13.24 13.60 13.18 13.20 0.8M
2021-05-06 12.93 13.07 12.43 13.06 0.9M
2021-05-05 13.31 13.50 12.93 12.99 0.8M
2021-05-04 13.40 13.50 12.76 13.17 1.5M
2021-05-03 14.19 14.25 13.52 13.63 0.8M
2021-04-30 13.84 14.22 13.82 13.95 0.6M
2021-04-29 14.45 14.50 13.94 14.11 0.4M
2021-04-28 14.26 14.41 14.02 14.31 0.5M
2021-04-27 14.74 14.83 14.29 14.36 0.4M
2021-04-26 14.13 14.68 14.04 14.56 0.7M
2021-04-23 13.91 14.14 13.83 14.00 0.5M
2021-04-22 14.32 14.57 13.81 13.82 0.7M
2021-04-21 13.45 14.20 13.36 14.20 0.9M
2021-04-20 14.00 14.07 13.34 13.56 0.7M
2021-04-19 14.51 14.69 13.91 14.02 0.8M
2021-04-16 15.10 15.10 14.52 14.69 0.5M
2021-04-15 15.09 15.18 14.87 15.11 0.4M
2021-04-14 15.25 15.48 14.78 14.89 0.5M
2021-04-13 14.88 15.27 14.65 15.14 0.7M
2021-04-12 15.10 15.28 14.84 14.89 0.7M
2021-04-09 14.97 15.16 14.60 15.10 0.4M
2021-04-08 14.94 15.19 14.84 15.08 0.6M
2021-04-07 14.93 15.01 14.62 14.70 0.6M
2021-04-06 14.65 15.24 14.50 15.05 0.7M
2021-04-05 14.93 15.09 14.50 14.68 0.5M
2021-04-01 14.76 15.23 14.67 14.82 0.8M
2021-03-31 14.39 14.82 14.39 14.48 0.9M
2021-03-30 13.99 14.27 13.72 14.15 0.6M
2021-03-29 14.26 14.26 13.54 14.03 1.0M
2021-03-26 14.21 14.64 13.83 14.30 0.6M
2021-03-25 13.65 14.44 13.52 14.13 1.4M
2021-03-24 14.80 14.87 13.89 13.90 0.7M
2021-03-23 15.25 15.33 14.64 14.80 1.0M
2021-03-22 15.24 15.46 15.09 15.23 0.9M
2021-03-19 15.04 15.47 14.92 15.26 1.1M
2021-03-18 15.59 15.70 14.91 14.97 0.9M
2021-03-17 15.57 16.03 15.26 15.83 0.7M
2021-03-16 16.64 16.64 15.75 15.97 0.7M
2021-03-15 15.87 16.38 15.56 16.38 1.0M
2021-03-12 15.62 15.89 15.05 15.86 1.6M
2021-03-11 14.99 15.74 14.83 15.73 1.6M
2021-03-10 14.93 15.20 14.51 14.60 1.0M
2021-03-09 14.43 15.21 14.21 14.83 1.8M
2021-03-08 15.12 15.19 13.68 13.81 1.4M
2021-03-05 14.46 15.23 13.73 15.22 2.7M
2021-03-04 13.01 15.82 13.00 14.57 6.0M
2021-03-03 17.58 17.79 16.53 16.55 1.9M
2021-03-02 18.15 18.26 17.70 17.72 1.1M
2021-03-01 17.30 18.13 17.04 18.01 1.1M
2021-02-26 17.24 17.40 16.56 16.92 1.3M
2021-02-25 18.10 18.27 17.01 17.09 1.0M
2021-02-24 18.15 18.46 17.60 18.24 0.9M
2021-02-23 19.00 19.01 17.71 18.20 1.7M
2021-02-22 19.70 20.23 19.28 19.50 1.7M
2021-02-19 19.20 20.01 19.20 19.98 1.9M
2021-02-18 18.76 19.18 18.55 19.03 0.6M
2021-02-17 19.00 19.21 18.61 19.03 0.8M
2021-02-16 19.68 20.00 19.00 19.13 1.0M
2021-02-12 18.90 20.00 18.82 19.55 1.2M
2021-02-11 18.49 18.84 18.31 18.71 0.7M
2021-02-10 18.97 19.08 18.25 18.50 0.9M
2021-02-09 18.21 18.98 18.10 18.94 1.0M
2021-02-08 18.36 18.67 17.99 18.29 1.2M
2021-02-05 17.97 18.13 17.82 18.12 0.6M
2021-02-04 17.30 17.89 17.26 17.84 0.5M
2021-02-03 17.55 17.60 17.05 17.21 0.5M
2021-02-02 17.36 17.64 17.19 17.59 0.7M
2021-02-01 16.96 17.30 16.65 17.17 1.0M
2021-01-29 17.02 17.22 16.45 16.87 0.9M
2021-01-28 17.37 17.95 17.02 17.06 1.3M
2021-01-27 16.45 17.54 15.86 17.34 1.6M
2021-01-26 17.14 17.14 16.69 16.77 0.6M
2021-01-25 17.26 17.52 16.50 16.99 0.8M
2021-01-22 17.19 17.54 17.05 17.12 0.7M
2021-01-21 17.47 17.52 17.09 17.36 0.7M
2021-01-20 16.98 17.45 16.93 17.34 0.7M
2021-01-19 16.37 16.93 16.35 16.81 1.0M
2021-01-15 16.84 17.07 16.17 16.21 0.9M
2021-01-14 16.80 17.10 16.73 16.91 0.6M
2021-01-13 16.88 17.11 16.53 16.75 0.8M
2021-01-12 16.71 16.88 16.45 16.83 0.7M
2021-01-11 16.88 17.03 16.51 16.60 0.8M
2021-01-08 16.87 17.31 16.73 17.12 1.1M
2021-01-07 16.37 16.77 16.25 16.73 0.8M
2021-01-06 16.26 16.31 15.80 16.15 1.2M
2021-01-05 15.94 16.35 15.76 16.27 0.8M
2021-01-04 15.87 16.17 15.59 15.94 1.1M