Yext Inc (YEXT)

YEXT
🏛️ Vereinigte Staaten →
8.59
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 6.34 6.54 6.30 6.53 0.7M
2022-12-29 6.28 6.51 6.17 6.41 0.9M
2022-12-28 6.14 6.25 6.08 6.24 0.7M
2022-12-27 6.10 6.23 6.00 6.12 0.6M
2022-12-23 6.05 6.16 6.01 6.14 0.5M
2022-12-22 6.22 6.27 6.06 6.12 0.6M
2022-12-21 6.43 6.54 6.34 6.37 0.5M
2022-12-20 6.33 6.48 6.30 6.42 0.8M
2022-12-19 6.52 6.52 6.32 6.37 1.5M
2022-12-16 6.41 6.68 6.40 6.52 2.4M
2022-12-15 6.43 6.54 6.33 6.45 1.7M
2022-12-14 6.43 6.66 6.40 6.61 1.0M
2022-12-13 6.73 6.83 6.37 6.45 1.4M
2022-12-12 6.36 6.53 6.26 6.47 0.8M
2022-12-09 6.54 6.57 6.33 6.36 1.0M
2022-12-08 6.42 6.71 6.39 6.57 1.1M
2022-12-07 6.26 6.41 6.01 6.37 1.2M
2022-12-06 6.18 6.55 6.11 6.33 1.5M
2022-12-05 6.28 6.32 5.96 6.08 1.2M
2022-12-02 6.26 6.35 6.04 6.28 1.6M
2022-12-01 5.64 6.46 5.62 6.36 2.8M
2022-11-30 5.25 5.33 5.12 5.33 1.4M
2022-11-29 5.41 5.48 5.22 5.26 0.6M
2022-11-28 5.40 5.59 5.34 5.42 1.1M
2022-11-25 5.46 5.49 5.36 5.41 0.3M
2022-11-23 5.24 5.47 5.20 5.47 0.8M
2022-11-22 5.21 5.25 5.10 5.23 0.6M
2022-11-21 5.22 5.23 5.12 5.18 0.7M
2022-11-18 5.30 5.31 5.12 5.23 0.7M
2022-11-17 5.05 5.19 4.97 5.18 0.7M
2022-11-16 5.29 5.31 5.14 5.15 0.7M
2022-11-15 5.31 5.41 5.24 5.31 1.2M
2022-11-14 5.35 5.39 5.20 5.20 0.7M
2022-11-11 5.38 5.50 5.30 5.37 1.7M
2022-11-10 5.39 5.58 5.29 5.31 1.2M
2022-11-09 5.11 5.15 5.06 5.07 0.7M
2022-11-08 5.29 5.39 5.18 5.20 1.7M
2022-11-07 5.19 5.31 5.18 5.24 0.9M
2022-11-04 5.40 5.40 5.06 5.18 1.1M
2022-11-03 5.16 5.39 5.15 5.35 0.9M
2022-11-02 5.38 5.46 5.22 5.23 1.1M
2022-11-01 5.47 5.50 5.34 5.41 0.8M
2022-10-31 5.23 5.40 5.22 5.32 1.0M
2022-10-28 5.36 5.43 5.14 5.29 1.0M
2022-10-27 5.18 5.54 5.18 5.37 1.4M
2022-10-26 5.18 5.28 5.07 5.15 1.1M
2022-10-25 4.70 5.25 4.70 5.24 1.2M
2022-10-24 4.80 4.80 4.61 4.69 0.8M
2022-10-21 4.68 4.77 4.60 4.76 1.0M
2022-10-20 4.51 4.73 4.48 4.68 1.2M
2022-10-19 4.44 4.51 4.38 4.49 1.1M
2022-10-18 4.63 4.73 4.42 4.48 1.1M
2022-10-17 4.47 4.68 4.47 4.51 1.0M
2022-10-14 4.44 4.51 4.38 4.39 1.0M
2022-10-13 4.17 4.48 4.03 4.40 1.2M
2022-10-12 4.22 4.36 4.17 4.32 1.1M
2022-10-11 4.35 4.41 4.18 4.25 0.9M
2022-10-10 4.62 4.67 4.35 4.39 0.9M
2022-10-07 4.74 4.80 4.57 4.61 0.6M
2022-10-06 4.82 4.96 4.82 4.87 0.6M
2022-10-05 4.70 4.86 4.65 4.86 0.6M
2022-10-04 4.53 4.80 4.53 4.76 0.8M
2022-10-03 4.54 4.60 4.36 4.43 1.1M
2022-09-30 4.58 4.65 4.46 4.46 0.6M
2022-09-29 4.53 4.61 4.44 4.59 1.1M
2022-09-28 4.50 4.64 4.46 4.63 1.6M
2022-09-27 4.54 4.60 4.44 4.49 0.7M
2022-09-26 4.43 4.61 4.40 4.47 0.9M
2022-09-23 4.44 4.53 4.39 4.46 1.0M
2022-09-22 4.61 4.67 4.46 4.49 0.8M
2022-09-21 4.80 4.82 4.61 4.65 0.7M
2022-09-20 4.77 4.87 4.69 4.71 1.1M
2022-09-19 4.77 4.97 4.67 4.80 0.9M
2022-09-16 5.00 5.04 4.72 4.82 3.3M
2022-09-15 4.81 5.16 4.76 5.07 2.2M
2022-09-14 4.67 4.86 4.57 4.86 1.7M
2022-09-13 4.50 4.76 4.46 4.68 2.3M
2022-09-12 4.68 4.85 4.67 4.68 1.3M
2022-09-09 4.57 4.75 4.56 4.68 1.4M
2022-09-08 4.23 4.54 4.09 4.51 2.2M
2022-09-07 4.19 4.35 4.16 4.33 1.9M
2022-09-06 4.14 4.17 4.01 4.16 1.9M
2022-09-02 4.17 4.31 4.12 4.18 0.9M
2022-09-01 4.33 4.34 4.00 4.16 1.3M
2022-08-31 4.41 4.49 4.28 4.45 2.3M
2022-08-30 4.42 4.48 4.30 4.35 0.6M
2022-08-29 4.36 4.50 4.35 4.36 0.6M
2022-08-26 4.57 4.58 4.39 4.41 0.7M
2022-08-25 4.40 4.56 4.38 4.56 0.7M
2022-08-24 4.30 4.44 4.26 4.37 0.8M
2022-08-23 4.39 4.44 4.31 4.32 0.8M
2022-08-22 4.59 4.59 4.35 4.41 1.1M
2022-08-19 4.85 4.87 4.62 4.64 1.5M
2022-08-18 4.82 4.93 4.79 4.91 0.5M
2022-08-17 5.05 5.10 4.84 4.87 0.7M
2022-08-16 5.10 5.16 5.03 5.16 1.0M
2022-08-15 5.25 5.28 5.11 5.14 0.9M
2022-08-12 5.13 5.20 5.06 5.15 1.0M
2022-08-11 5.14 5.22 5.00 5.07 1.2M
2022-08-10 4.97 5.17 4.95 5.05 1.1M
2022-08-09 4.92 4.93 4.80 4.80 1.0M
2022-08-08 4.94 5.13 4.88 5.00 1.6M
2022-08-05 4.64 4.94 4.57 4.92 1.6M
2022-08-04 4.50 4.75 4.50 4.75 1.3M
2022-08-03 4.32 4.50 4.30 4.50 4.8M
2022-08-02 4.27 4.41 4.26 4.30 1.2M
2022-08-01 4.31 4.41 4.20 4.30 1.2M
2022-07-29 4.40 4.44 4.32 4.38 0.7M
2022-07-28 4.43 4.57 4.38 4.43 1.0M
2022-07-27 4.33 4.54 4.32 4.48 1.5M
2022-07-26 4.35 4.39 4.20 4.26 1.4M
2022-07-25 4.54 4.56 4.39 4.40 0.9M
2022-07-22 4.92 5.05 4.54 4.56 1.1M
2022-07-21 4.73 4.97 4.73 4.95 2.5M
2022-07-20 4.56 4.80 4.55 4.77 5.9M
2022-07-19 4.63 4.67 4.55 4.56 1.8M
2022-07-18 4.59 4.78 4.53 4.54 2.1M
2022-07-15 4.46 4.53 4.33 4.53 1.2M
2022-07-14 4.39 4.47 4.30 4.39 1.6M
2022-07-13 4.49 4.55 4.36 4.47 2.1M
2022-07-12 4.84 4.91 4.60 4.63 1.4M
2022-07-11 5.03 5.03 4.70 4.83 1.7M
2022-07-08 5.03 5.18 4.95 5.08 1.2M
2022-07-07 5.06 5.12 4.99 5.10 1.2M
2022-07-06 4.99 5.10 4.93 5.07 2.1M
2022-07-05 4.71 5.00 4.65 4.98 1.4M
2022-07-01 4.78 4.94 4.69 4.80 1.5M
2022-06-30 4.99 5.02 4.64 4.78 1.8M
2022-06-29 5.10 5.12 4.97 5.08 1.2M
2022-06-28 5.43 5.47 5.07 5.10 1.4M
2022-06-27 5.72 5.75 5.41 5.41 1.4M
2022-06-24 5.22 5.70 5.22 5.69 4.5M
2022-06-23 5.36 5.42 5.15 5.23 2.5M
2022-06-22 5.15 5.37 5.13 5.34 1.8M
2022-06-21 5.27 5.52 5.25 5.26 2.2M
2022-06-17 5.00 5.20 4.90 5.19 3.2M
2022-06-16 5.46 5.51 4.86 4.97 1.8M
2022-06-15 5.47 5.72 5.46 5.58 3.0M
2022-06-14 5.57 5.65 5.37 5.41 4.2M
2022-06-13 5.38 5.63 5.28 5.55 2.9M
2022-06-10 5.49 5.72 5.41 5.63 2.9M
2022-06-09 5.67 5.93 5.34 5.67 2.7M
2022-06-08 5.37 5.50 5.31 5.42 2.4M
2022-06-07 5.07 5.33 5.05 5.32 1.3M
2022-06-06 5.17 5.21 4.97 5.15 1.7M
2022-06-03 5.21 5.24 5.01 5.07 1.6M
2022-06-02 5.18 5.37 5.14 5.33 3.8M
2022-06-01 5.15 5.33 5.07 5.17 1.8M
2022-05-31 5.14 5.19 5.00 5.08 2.4M
2022-05-27 5.05 5.26 5.05 5.17 1.8M
2022-05-26 4.88 5.07 4.84 4.99 1.8M
2022-05-25 4.56 4.87 4.56 4.83 1.7M
2022-05-24 4.84 4.85 4.56 4.61 2.0M
2022-05-23 4.88 4.98 4.67 4.97 1.7M
2022-05-20 5.03 5.07 4.69 4.85 2.1M
2022-05-19 4.86 5.14 4.83 4.95 1.9M
2022-05-18 5.12 5.32 4.89 4.90 2.4M
2022-05-17 5.17 5.24 4.86 5.22 6.5M
2022-05-16 5.23 5.27 4.93 5.06 4.2M
2022-05-13 5.09 5.41 5.04 5.30 6.7M
2022-05-12 4.77 5.06 4.68 4.98 6.1M
2022-05-11 5.20 5.30 4.81 4.85 7.0M
2022-05-10 5.40 5.53 5.04 5.17 6.5M
2022-05-09 5.31 5.46 5.20 5.24 2.1M
2022-05-06 5.43 5.63 5.23 5.46 1.7M
2022-05-05 5.81 5.81 5.41 5.50 2.0M
2022-05-04 5.93 5.99 5.64 5.92 1.8M
2022-05-03 5.88 6.02 5.82 5.89 2.2M
2022-05-02 5.79 6.01 5.73 5.90 2.6M
2022-04-29 5.90 6.05 5.76 5.79 1.4M
2022-04-28 5.80 6.03 5.78 5.98 1.7M
2022-04-27 5.75 5.93 5.72 5.74 1.5M
2022-04-26 5.91 6.00 5.79 5.81 1.6M
2022-04-25 5.79 6.05 5.75 6.00 1.5M
2022-04-22 5.91 6.11 5.81 5.82 1.1M
2022-04-21 6.13 6.29 5.89 5.96 1.4M
2022-04-20 6.31 6.31 6.00 6.02 1.9M
2022-04-19 5.99 6.45 5.99 6.34 1.3M
2022-04-18 6.13 6.13 5.92 6.00 1.4M
2022-04-14 6.38 6.45 6.16 6.16 1.0M
2022-04-13 6.13 6.45 6.13 6.36 1.1M
2022-04-12 6.37 6.62 6.18 6.19 1.5M
2022-04-11 6.16 6.37 6.10 6.21 1.2M
2022-04-08 6.41 6.52 6.24 6.25 1.1M
2022-04-07 6.50 6.64 6.37 6.45 1.4M
2022-04-06 6.61 6.70 6.42 6.50 1.7M
2022-04-05 7.05 7.10 6.72 6.77 1.6M
2022-04-04 6.84 7.14 6.79 7.07 1.8M
2022-04-01 6.89 7.07 6.82 6.83 1.6M
2022-03-31 7.07 7.16 6.86 6.89 1.5M
2022-03-30 7.36 7.44 7.01 7.09 1.6M
2022-03-29 6.92 7.55 6.90 7.46 5.9M
2022-03-28 6.93 7.07 6.73 6.77 4.2M
2022-03-25 7.23 7.28 6.90 6.95 1.5M
2022-03-24 7.12 7.19 6.99 7.17 1.0M
2022-03-23 7.32 7.34 7.08 7.12 1.8M
2022-03-22 6.81 7.56 6.72 7.44 4.9M
2022-03-21 6.79 6.80 6.49 6.59 2.5M
2022-03-18 6.67 7.00 6.61 6.81 5.2M
2022-03-17 6.63 6.78 6.52 6.68 2.7M
2022-03-16 6.09 6.83 6.09 6.73 3.0M
2022-03-15 5.72 6.08 5.66 6.05 4.3M
2022-03-14 6.00 6.07 5.77 5.81 3.3M
2022-03-11 6.19 6.30 5.90 5.91 3.5M
2022-03-10 5.26 5.86 5.23 5.86 7.3M
2022-03-09 4.42 5.45 4.26 5.37 13.1M
2022-03-08 5.93 6.12 5.73 5.92 1.7M
2022-03-07 6.54 6.62 5.99 6.00 1.9M
2022-03-04 6.94 7.06 6.49 6.52 1.3M
2022-03-03 7.28 7.30 6.88 6.94 1.3M
2022-03-02 7.23 7.32 7.02 7.25 1.3M
2022-03-01 7.39 7.46 7.11 7.20 2.3M
2022-02-28 7.45 7.58 7.31 7.42 1.2M
2022-02-25 7.45 7.53 7.17 7.43 1.2M
2022-02-24 6.84 7.45 6.80 7.43 1.8M
2022-02-23 7.34 7.39 7.11 7.13 1.4M
2022-02-22 7.33 7.49 7.22 7.30 1.8M
2022-02-18 7.60 7.69 7.39 7.39 2.4M
2022-02-17 7.97 8.00 7.61 7.63 1.6M
2022-02-16 7.99 8.06 7.77 7.98 1.9M
2022-02-15 8.21 8.26 8.00 8.02 2.0M
2022-02-14 8.00 8.21 7.92 8.07 1.2M
2022-02-11 8.31 8.47 7.94 8.02 1.1M
2022-02-10 8.23 8.50 8.12 8.23 2.1M
2022-02-09 8.45 8.59 8.29 8.44 0.9M
2022-02-08 8.01 8.34 7.96 8.31 1.5M
2022-02-07 7.95 8.28 7.95 8.09 1.0M
2022-02-04 7.67 8.10 7.61 7.98 1.1M
2022-02-03 7.97 8.15 7.57 7.62 2.0M
2022-02-02 8.35 8.43 8.08 8.25 2.4M
2022-02-01 8.26 8.33 7.91 8.27 3.1M
2022-01-31 7.63 8.10 7.62 8.10 3.8M
2022-01-28 7.36 7.57 7.11 7.57 1.2M
2022-01-27 7.70 7.82 7.31 7.41 1.5M
2022-01-26 8.16 8.22 7.47 7.59 2.1M
2022-01-25 7.79 8.11 7.71 7.92 2.4M
2022-01-24 7.62 8.04 7.26 7.94 3.0M
2022-01-21 8.16 8.32 7.80 7.81 2.3M
2022-01-20 8.50 8.80 8.21 8.22 2.5M
2022-01-19 8.62 8.74 8.47 8.47 2.1M
2022-01-18 8.56 8.65 8.30 8.50 1.5M
2022-01-14 8.87 9.07 8.64 8.67 1.1M
2022-01-13 9.42 9.45 8.91 8.95 0.7M
2022-01-12 9.60 9.74 9.27 9.33 0.6M
2022-01-11 9.07 9.50 9.02 9.44 0.8M
2022-01-10 8.86 9.07 8.62 9.07 1.2M
2022-01-07 8.98 9.24 8.88 9.03 1.0M
2022-01-06 8.90 9.20 8.79 9.00 1.2M
2022-01-05 9.57 9.63 8.89 8.95 0.9M
2022-01-04 9.98 10.02 9.49 9.67 0.8M
2022-01-03 9.92 10.04 9.72 10.00 0.9M