Deutsche Märkte schließen in 3 Stunden 38 Minuten

Alteryx, Inc. (AYX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,26+0,38 (+0,91%)
Börsenschluss: 04:00PM EST
41,63 -0,63 (-1,49%)
Vorbörslich: 07:26AM EST
Zeitraum:
05. Dez. 2022 - 05. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 202341,4742,6541,0542,2642,26999.400
01. Dez. 202340,2342,1539,9441,8841,881.588.500
30. Nov. 202340,2540,5538,8840,0540,052.246.300
29. Nov. 202340,0040,7639,4739,8139,811.245.800
28. Nov. 202337,0839,6737,0039,4039,401.406.200
27. Nov. 202337,7338,2837,4537,4737,47567.100
24. Nov. 202337,9038,3437,5638,0038,00248.700
22. Nov. 202337,9338,3037,4037,9037,90734.100
21. Nov. 202338,8239,1937,6037,7337,73959.900
20. Nov. 202338,9040,1438,7439,2739,271.548.500
17. Nov. 202338,5638,6137,7038,6138,611.190.800
16. Nov. 202337,4038,9437,2038,6838,681.407.600
15. Nov. 202337,5938,9537,4437,5837,581.534.500
14. Nov. 202338,2338,4937,5237,5937,591.985.900
13. Nov. 202336,8737,5536,7237,4837,481.139.300
10. Nov. 202336,2537,2335,8637,0437,041.480.600
09. Nov. 202336,2937,0835,6636,1836,181.394.900
08. Nov. 202336,3737,5036,0036,5236,522.674.800
07. Nov. 202336,6537,5334,8136,2736,278.537.600
06. Nov. 202331,8531,8529,2230,3430,345.376.600
03. Nov. 202330,9532,7730,5232,7432,743.063.900
02. Nov. 202331,9332,0029,9930,4930,491.897.300
01. Nov. 202332,1032,2230,8231,0631,061.066.800
31. Okt. 202331,9232,5531,6332,0132,01878.300
30. Okt. 202331,6931,8030,7931,6831,684.055.300
27. Okt. 202331,8632,2231,2931,4631,461.229.800
26. Okt. 202331,0031,5830,5431,3631,361.153.400
25. Okt. 202333,1033,1131,0531,0731,071.540.900
24. Okt. 202331,8533,4131,8533,2733,273.500.000
23. Okt. 202333,8233,8531,7031,7231,723.815.800
20. Okt. 202335,0135,5734,3634,9434,941.959.100
19. Okt. 202335,9436,4035,4635,5735,571.587.500
18. Okt. 202336,7436,9535,6935,7135,711.296.700
17. Okt. 202335,8637,0935,7336,7536,751.183.500
16. Okt. 202335,2836,8935,2836,3736,371.578.200
13. Okt. 202335,1735,2834,5135,2135,211.303.400
12. Okt. 202335,8936,3434,7535,2635,261.628.800
11. Okt. 202337,0637,1135,9836,3736,371.348.600
10. Okt. 202336,9537,4336,4636,8636,861.872.600
09. Okt. 202336,6937,5036,5337,0037,001.178.900
06. Okt. 202337,0238,1036,8137,2837,281.402.400
05. Okt. 202336,2437,5035,9137,4837,481.172.300
04. Okt. 202336,2836,5435,4036,3136,311.298.000
03. Okt. 202336,4537,0336,0236,0836,082.136.800
02. Okt. 202337,1938,3036,6936,8336,833.997.300
29. Sept. 202337,6438,6937,4737,6937,694.400.900
28. Sept. 202335,7337,3535,7337,1037,103.603.100
27. Sept. 202336,5237,1035,6536,0336,031.607.700
26. Sept. 202336,6437,2736,2336,2936,29932.500
25. Sept. 202336,2636,9436,1836,8236,821.597.100
22. Sept. 202337,3637,3736,1236,6436,641.750.000
21. Sept. 202335,9637,0835,4436,7336,731.820.600
20. Sept. 202336,3636,3735,7335,9735,972.209.300
19. Sept. 202336,2736,5735,7035,9635,961.316.900
18. Sept. 202336,3037,1835,3536,5236,523.513.900
15. Sept. 202335,0435,6034,6234,8534,852.288.800
14. Sept. 202335,1035,6834,8835,6135,611.230.300
13. Sept. 202335,3735,7134,8135,0435,041.573.800
12. Sept. 202335,8536,7735,3635,4435,442.114.800
11. Sept. 202335,1136,4134,9936,1436,142.878.500
08. Sept. 202334,6335,6334,3235,3435,342.689.000
07. Sept. 202334,2635,7534,2234,3934,394.822.100
06. Sept. 202330,3035,9230,2434,5834,5813.267.400
05. Sept. 202329,3030,5229,0930,3930,391.210.700
01. Sept. 202329,8430,3929,7129,7329,731.428.600
31. Aug. 202329,7730,2529,3329,5229,521.528.900
30. Aug. 202329,2929,7029,0529,4529,451.118.000
29. Aug. 202328,6029,8128,5529,2129,211.162.200
28. Aug. 202328,9329,1828,4728,7928,79879.600
25. Aug. 202328,4729,0728,2928,8428,84982.800
24. Aug. 202329,4229,6828,2228,5028,502.648.800
23. Aug. 202328,3329,7828,1529,1929,191.661.600
22. Aug. 202328,6529,0528,1528,4028,401.304.300
21. Aug. 202328,3628,6128,0228,1628,161.926.300
18. Aug. 202328,0228,7027,9228,3728,371.372.700
17. Aug. 202329,3129,3128,2628,4728,472.889.800
16. Aug. 202329,7930,5829,3029,3129,316.369.200
15. Aug. 202330,2630,6029,7830,0330,031.905.600
14. Aug. 202328,5130,9128,4830,6030,602.564.400
11. Aug. 202328,6929,2928,6228,9028,901.874.500
10. Aug. 202329,5229,9728,5028,9328,932.633.800
09. Aug. 202331,2931,4229,2229,4629,463.925.800
08. Aug. 202330,2631,4028,9030,8730,8714.968.300
07. Aug. 202337,7538,0636,2737,6237,624.616.400
04. Aug. 202338,2638,6337,3638,3438,341.932.100
03. Aug. 202338,0238,7337,6337,7637,761.113.800
02. Aug. 202340,2640,5137,9938,1938,191.459.600
01. Aug. 202340,7541,1939,8341,1241,121.199.200
31. Juli 202340,0041,7139,8641,4641,461.487.800
28. Juli 202338,5039,2538,2638,8738,871.070.000
27. Juli 202340,7540,8737,9038,2038,201.443.600
26. Juli 202339,9440,4439,4040,1640,16909.900
25. Juli 202340,0340,7839,6439,9639,961.054.800
24. Juli 202340,0540,3038,3739,7239,721.389.700
21. Juli 202339,6740,2838,5739,9739,971.691.900
20. Juli 202340,8341,2839,0739,2439,241.269.100
19. Juli 202341,9942,7741,1341,4041,401.271.900
18. Juli 202341,1941,9439,7741,4841,481.336.200
17. Juli 202340,4441,8040,4441,2241,221.246.400
14. Juli 202342,4742,7440,2240,3640,363.113.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...