Deutsche Märkte geschlossen

Alteryx, Inc. (AYX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
56,02+0,68 (+1,23%)
Börsenschluss: 04:00PM EST
56,02 0,00 (0,00%)
Nachbörse: 07:07PM EST
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202354,9356,5854,7756,0256,02904.300
26. Jan. 202354,0155,4653,0455,3455,34741.200
25. Jan. 202352,5053,3251,4052,9352,93814.400
24. Jan. 202353,0654,8653,0053,7153,71512.100
23. Jan. 202352,7154,1252,1653,9053,90686.400
20. Jan. 202350,6352,7450,2852,6852,68483.500
19. Jan. 202350,5051,3150,1350,4450,44778.100
18. Jan. 202352,4952,9750,8751,1651,16705.300
17. Jan. 202350,4851,7049,6651,4951,49707.700
13. Jan. 202349,9250,8949,6450,7550,75966.100
12. Jan. 202350,6950,8348,9650,8050,80489.900
11. Jan. 202348,6350,9247,9850,3550,351.616.000
10. Jan. 202347,9848,4446,6848,1048,10602.500
09. Jan. 202347,9149,9747,5348,3448,341.435.900
06. Jan. 202348,8248,9146,1747,1947,191.286.600
05. Jan. 202350,1750,1748,1548,4648,461.507.300
04. Jan. 202350,5150,9749,3750,7350,73643.400
03. Jan. 202351,4351,8549,3349,8149,81844.700
30. Dez. 202249,7150,7049,1750,6750,67571.800
29. Dez. 202248,6650,6948,1150,5350,53514.500
28. Dez. 202247,0348,4646,8948,1848,18383.000
27. Dez. 202248,5448,6746,8947,2647,26843.200
23. Dez. 202248,4449,2448,0849,2049,20500.500
22. Dez. 202248,6749,1348,0749,0049,00624.200
21. Dez. 202249,5650,2448,5549,3249,32860.500
20. Dez. 202248,6150,2648,3549,3849,38743.800
19. Dez. 202250,5050,5048,8549,1949,191.221.400
16. Dez. 202249,5450,9849,3350,7450,741.339.100
15. Dez. 202249,9450,4849,5249,6949,691.254.200
14. Dez. 202249,4051,5249,3650,9250,921.111.900
13. Dez. 202249,8150,6948,1049,4049,401.972.300
12. Dez. 202246,4048,5346,3547,6847,681.051.200
09. Dez. 202245,8646,1945,0646,0146,011.549.200
08. Dez. 202243,2546,5442,5645,9345,931.657.800
07. Dez. 202240,3043,2839,5542,9742,971.592.400
06. Dez. 202241,2241,3840,3040,4440,44866.600
05. Dez. 202243,5844,1141,1841,4841,48605.100
02. Dez. 202245,1345,3644,0744,3144,31548.700
01. Dez. 202245,0046,4644,8646,3046,30609.200
30. Nov. 202243,1644,8742,2444,8544,85926.100
29. Nov. 202243,7043,8842,9843,2743,27467.200
28. Nov. 202243,4044,3842,9843,4643,46947.700
25. Nov. 202243,8644,2243,3743,9843,98172.500
23. Nov. 202243,2844,8443,0944,4844,48552.300
22. Nov. 202243,5443,7642,4643,6043,60385.600
21. Nov. 202243,6343,6742,7743,4443,44415.500
18. Nov. 202245,0445,0443,8444,2044,20682.900
17. Nov. 202245,4345,5643,9044,1444,14976.800
16. Nov. 202247,6248,3145,9446,5746,571.085.800
15. Nov. 202247,6249,2547,4748,5348,531.143.400
14. Nov. 202246,9847,1045,5645,9345,93786.700
11. Nov. 202247,6948,6946,5447,1347,131.320.400
10. Nov. 202245,3747,6445,0147,5047,501.530.100
09. Nov. 202242,1142,1140,9041,6241,62535.300
08. Nov. 202242,3943,8640,5742,5042,50969.000
07. Nov. 202242,5843,2241,0042,1642,16912.100
04. Nov. 202247,6247,9041,9242,6942,691.434.100
03. Nov. 202247,4948,5846,6346,8946,894.258.700
02. Nov. 202249,8450,4447,8548,1548,152.596.400
01. Nov. 202250,0150,6548,0748,1048,101.610.700
31. Okt. 202248,8549,6048,4148,7348,73631.000
28. Okt. 202249,3049,7448,0549,1949,19544.100
27. Okt. 202248,4850,3148,4849,5749,57800.000
26. Okt. 202247,7050,2446,9448,0648,06646.900
25. Okt. 202248,3949,3948,1748,5448,54919.100
24. Okt. 202248,5948,6146,6147,6447,64569.600
21. Okt. 202247,9048,4546,1748,3448,34718.900
20. Okt. 202249,0550,0848,0048,3948,39850.200
19. Okt. 202250,7451,5649,0149,2649,26558.000
18. Okt. 202250,3751,9550,3451,7251,721.101.900
17. Okt. 202247,7149,3147,7148,4848,48632.500
14. Okt. 202248,1948,5746,0546,3246,32885.400
13. Okt. 202245,8247,6044,3447,0347,03748.900
12. Okt. 202248,4948,6145,7747,6347,63810.100
11. Okt. 202251,9852,1748,0548,4248,421.191.700
10. Okt. 202253,7153,9251,1452,1452,14761.600
07. Okt. 202255,6155,6853,1953,9353,93800.700
06. Okt. 202257,9158,5156,8756,9456,94645.100
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. 202265,6665,6664,1565,2365,23772.200
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...