Deutsche Märkte schließen in 8 Stunden 4 Minuten

Alteryx, Inc. (AYX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
58,60-0,61 (-1,03%)
Börsenschluss: 04:00PM EDT
58,16 -0,44 (-0,75%)
Nachbörse: 06:35PM EDT
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 2022------
05. Okt. 202258,1658,9857,2258,6058,60625.500
04. Okt. 202258,5159,2858,1359,2159,211.037.600
03. Okt. 202256,5056,9055,6056,4156,41692.400
30. Sept. 202256,9358,0955,8255,8455,84687.200
29. Sept. 202258,6158,6556,5657,2857,28547.300
28. Sept. 202258,5859,7358,0359,4959,49605.900
27. Sept. 202259,2759,8458,4058,8458,84502.200
26. Sept. 202257,9260,2557,9258,1858,18493.200
23. Sept. 202259,8860,7357,5858,3358,33914.200
22. Sept. 202263,9864,1260,4660,8260,82585.200
21. Sept. 202264,5066,5063,8763,9563,95532.500
20. Sept. 202264,8665,1663,7464,3464,34572.500
19. Sept. 202264,1965,6564,0365,3265,32503.300
16. Sept. 202265,6665,6664,1565,2365,23769.100
15. Sept. 202265,8867,8665,2466,8166,81687.000
14. Sept. 202266,1866,8564,8266,8266,82776.500
13. Sept. 202266,2767,2065,6166,1766,17747.000
12. Sept. 202268,3569,4667,8669,3669,36916.300
09. Sept. 202265,0068,6765,0068,4468,441.219.800
08. Sept. 202261,9564,8561,8264,3664,36683.700
07. Sept. 202260,4762,9760,0462,9462,94583.600
06. Sept. 202260,7560,9359,7960,3760,37503.000
02. Sept. 202261,5062,2760,1660,7460,74349.900
01. Sept. 202261,2562,2659,0260,7660,76832.700
31. Aug. 202264,0065,4562,2762,3262,32656.500
30. Aug. 202265,1165,8762,8163,4363,43657.700
29. Aug. 202263,7565,3163,6664,5064,50505.700
26. Aug. 202265,9766,0063,5964,8764,87614.700
25. Aug. 202265,0066,3364,9366,3166,31555.700
24. Aug. 202261,4364,1661,2464,1664,16698.000
23. Aug. 202261,7062,6960,8260,8260,82435.500
22. Aug. 202261,0661,6860,1461,6361,63582.500
19. Aug. 202263,4663,4661,7762,4562,45736.800
18. Aug. 202266,9766,9764,9164,9564,95792.600
17. Aug. 202267,4468,2565,8866,6566,65687.200
16. Aug. 202267,7168,5365,9668,4868,48873.200
15. Aug. 202268,1769,2967,3968,5768,57690.400
12. Aug. 202267,2868,8466,4868,6568,65737.400
11. Aug. 202268,6568,6566,2666,5866,58997.300
10. Aug. 202265,6768,6465,6767,8467,841.827.300
09. Aug. 202262,4563,3961,6863,1863,181.117.400
08. Aug. 202263,0864,5362,4762,9862,98911.600
05. Aug. 202260,5063,4060,2562,5362,53985.100
04. Aug. 202261,9563,4260,7461,6061,601.282.600
03. Aug. 202257,7562,5057,1060,2060,203.359.900
02. Aug. 202248,0051,3647,6850,5750,571.512.900
01. Aug. 202247,8249,6147,0348,5248,52627.300
29. Juli 202248,3548,5846,7148,4348,43794.600
28. Juli 202247,6948,6046,0048,5648,561.073.300
27. Juli 202247,2748,4246,8947,9047,90571.400
26. Juli 202247,7947,7945,8646,1446,14594.400
25. Juli 202249,2149,2147,0848,0248,02678.600
22. Juli 202252,3153,0049,4549,6049,60602.600
21. Juli 202249,5152,4849,4452,3252,32728.800
20. Juli 202248,1750,7748,1749,8749,871.002.200
19. Juli 202247,9648,2246,5548,0348,03389.500
18. Juli 202248,6749,2746,9847,1247,12421.900
15. Juli 202248,3448,7947,4648,1948,19336.900
14. Juli 202247,8947,8946,3347,3947,39498.200
13. Juli 202247,2749,0346,5448,5048,50389.800
12. Juli 202250,8151,7348,2148,5048,50484.200
11. Juli 202251,5652,0450,0950,6550,65393.800
08. Juli 202251,8053,7451,3852,4752,47444.700
07. Juli 202250,7553,1250,3852,8852,88444.400
06. Juli 202251,6152,4250,0150,7850,78435.800
05. Juli 202249,0351,6848,3251,4751,47475.100
01. Juli 202248,5249,7247,7949,5749,57475.600
30. Juni 202250,1850,1847,6648,4248,42803.200
29. Juni 202250,7551,6049,5950,5950,59452.300
28. Juni 202252,2552,4149,3250,6350,63964.800
27. Juni 202255,2155,3852,1452,4152,411.151.700
24. Juni 202254,4556,0154,3955,5755,571.072.900
23. Juni 202249,4954,0749,1153,6353,631.220.600
22. Juni 202247,2349,6747,2348,2448,24759.600
21. Juni 202247,4549,6847,4548,4248,42817.700
17. Juni 202244,1647,6944,1646,9046,901.557.200
16. Juni 202246,1446,1443,4544,2744,27907.300
15. Juni 202246,5248,5146,2147,7047,701.036.500
14. Juni 202246,7047,5145,0145,5045,50852.200
13. Juni 202248,8749,3746,1046,3646,361.182.300
10. Juni 202252,6053,5650,2450,9750,97776.500
09. Juni 202256,4456,6354,0354,1554,15734.100
08. Juni 202257,3558,1256,8957,2657,26535.100
07. Juni 202256,2758,8356,0557,7557,75455.500
06. Juni 202258,4759,0056,2157,1557,15539.500
03. Juni 202257,5058,9557,2857,5857,58484.100
02. Juni 202255,5558,9955,4358,8858,88580.300
01. Juni 202256,4557,5055,0055,9255,92657.100
31. Mai 202257,7157,9654,8455,6555,65671.700
27. Mai 202255,8757,6955,4857,6957,69443.300
26. Mai 202252,5755,4352,5755,0055,00610.100
25. Mai 202252,5253,7552,2453,6953,69559.400
24. Mai 202254,6954,6951,9452,4752,47650.400
23. Mai 202256,9256,9254,6855,4655,46398.300
20. Mai 202256,5757,5853,8055,6655,66630.400
19. Mai 202253,1356,5053,1355,5655,56785.800
18. Mai 202255,4056,2352,7953,5753,57681.500
17. Mai 202257,0058,2454,1256,2056,20587.900
16. Mai 202258,5259,8755,7155,8055,80703.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...