Deutsche Märkte öffnen in 54 Minuten

Alteryx Inc (3AI.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
53,62+0,37 (+0,69%)
Börsenschluss: 05:35PM CET
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 202353,5153,6252,9353,6253,62133
06. Feb. 202353,2553,2553,2553,2553,25-
03. Feb. 202353,6653,6652,4853,1053,10275
02. Feb. 202352,9354,1552,5254,1554,15546
01. Feb. 202351,2051,5450,5250,7950,7990
31. Jan. 202350,5050,8550,5050,8550,8520
30. Jan. 202349,8750,6249,8750,6250,62550
27. Jan. 202348,9748,9748,9748,9748,97-
26. Jan. 202348,9748,9748,9748,9748,97-
25. Jan. 202347,7848,3147,3748,3148,3152
24. Jan. 202349,8149,8149,6049,6049,6015
23. Jan. 202349,0349,0349,0349,0349,03-
20. Jan. 202346,9447,7546,9447,7547,75102
19. Jan. 202346,6646,6646,6646,6646,66-
18. Jan. 202347,7647,7647,2547,2547,2528
17. Jan. 202346,8947,2846,8947,2847,2875
16. Jan. 202346,7846,7846,3846,3846,381
13. Jan. 202346,2346,7846,2346,7846,7830
12. Jan. 202346,6047,2545,8845,8845,88340
11. Jan. 202344,3044,3044,3044,3044,30-
10. Jan. 202345,1645,1644,3044,3044,30180
09. Jan. 202345,6345,6345,6345,6345,63-
06. Jan. 202346,3546,3545,1945,1945,19110
05. Jan. 202346,7946,9046,7946,9046,9013
04. Jan. 202346,9447,4046,9447,4047,4021
03. Jan. 202348,5848,7047,1347,1347,13215
02. Jan. 202346,9446,9446,5446,5446,5429
30. Dez. 202246,6946,7246,5846,7246,7222
29. Dez. 202246,5346,9546,5346,9546,9526
28. Dez. 202245,0945,0945,0945,0945,09-
27. Dez. 202246,0446,2444,9444,9444,94247
23. Dez. 202245,7246,1345,7245,9345,93152
22. Dez. 202245,7845,7845,7845,7845,78-
21. Dez. 202247,1047,1046,9946,9946,9925
20. Dez. 202246,7846,7846,7846,7846,78-
19. Dez. 202246,8546,8546,8546,8546,85-
16. Dez. 202246,7846,7846,7846,7846,78-
15. Dez. 202246,8046,8046,8046,8046,80-
14. Dez. 202246,5846,5846,5846,5846,58-
13. Dez. 202247,0347,2447,0347,1247,12340
12. Dez. 202239,1339,1339,1339,1339,13-
09. Dez. 202239,1339,1339,1339,1339,13-
08. Dez. 202239,1339,1339,1339,1339,13-
07. Dez. 202237,9239,1337,8539,1339,13150
06. Dez. 202239,3139,3138,9138,9138,91116
05. Dez. 202242,6342,6342,6342,6342,63-
02. Dez. 202244,1944,1942,6342,6342,63113
01. Dez. 202241,2841,2841,2841,2841,28-
30. Nov. 202241,1341,2841,1241,2841,28100
29. Nov. 202242,0142,0142,0142,0142,01-
28. Nov. 202241,5341,5341,5341,5341,53-
25. Nov. 202242,2942,4442,2942,4442,441
24. Nov. 202242,8942,8942,8942,8942,89-
23. Nov. 202242,6642,6642,6642,6642,66-
22. Nov. 202242,1842,1842,1842,1842,18-
21. Nov. 202242,4442,4442,2242,2242,22201
18. Nov. 202242,5942,5942,5942,5942,59-
17. Nov. 202242,9742,9742,9742,9742,97-
16. Nov. 202246,0646,0644,5744,5744,5791
15. Nov. 202243,9045,9943,9045,9945,99238
14. Nov. 202245,8645,9045,3145,3145,3144
11. Nov. 202246,2446,2445,7245,7245,729
10. Nov. 202245,4945,6545,4945,6545,6576
09. Nov. 202241,7441,7441,0641,0641,06100
08. Nov. 202242,1943,2642,1943,2643,2625
07. Nov. 202243,2443,2441,6742,1942,19281
04. Nov. 202248,7748,7748,7748,7748,77-
03. Nov. 202249,2149,2148,5148,7748,77115
02. Nov. 202250,1850,1848,8048,8048,80111
01. Nov. 202250,0050,0049,1149,1149,11100
31. Okt. 202249,6549,6549,6549,6549,65-
28. Okt. 202248,6748,6748,6748,6748,67-
27. Okt. 202247,8147,8147,8047,8047,8038
26. Okt. 202247,5947,5947,4747,4747,47183
25. Okt. 202248,9448,9448,9448,9448,94-
24. Okt. 202248,1848,1848,1848,1848,18-
21. Okt. 202249,5649,5647,9247,9247,92102
20. Okt. 202252,8052,8052,8052,8052,80-
19. Okt. 202252,8052,8052,8052,8052,8018
18. Okt. 202251,4051,4051,4051,4051,40-
17. Okt. 202249,6749,6749,6749,6749,67-
14. Okt. 202247,9547,9547,9547,9547,951
13. Okt. 202247,7447,7446,8847,6347,63195
12. Okt. 202250,4650,4648,8648,8648,8646
11. Okt. 202251,9151,9151,4651,6451,64180
10. Okt. 202253,4653,4653,4653,4653,46-
07. Okt. 202256,8856,8855,4555,4555,4520
06. Okt. 202258,5358,5358,5358,5358,53-
05. Okt. 202258,5658,5658,5658,5658,56-
04. Okt. 202258,7659,0558,7659,0559,055
03. Okt. 202256,8157,2856,8057,2857,28171
30. Sept. 202259,0859,0859,0859,0859,08-
29. Sept. 202261,2061,2061,2061,2061,20-
28. Sept. 202261,2061,2061,2061,2061,20-
27. Sept. 202262,6162,6161,6561,6561,6522
26. Sept. 202261,1161,1161,1161,1161,11-
23. Sept. 202262,3062,3060,0560,0560,05150
22. Sept. 202266,1066,1066,1066,1066,10-
21. Sept. 202264,9966,1064,9966,1066,10844
20. Sept. 202264,6965,0164,6965,0165,015
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...