19,800€
0,25%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 19,65 | 19,85 | 19,10 | 19,75 | 0,51% | - |
| 23.12.2025 | 19,75 | 19,80 | 19,20 | 19,65 | -0,51% | - |
| 22.12.2025 | 19,45 | 19,75 | 19,05 | 19,75 | 3,67% | - |
| 18.12.2025 | 19,00 | 19,10 | 18,95 | 19,05 | 0,26% | - |
| 17.12.2025 | 18,90 | 19,30 | 18,70 | 19,00 | 2,43% | - |
| 16.12.2025 | 18,50 | 18,65 | 18,40 | 18,55 | -0,54% | - |
| 15.12.2025 | 19,05 | 19,30 | 18,45 | 18,65 | -3,12% | - |
| 12.12.2025 | 19,20 | 19,35 | 19,15 | 19,25 | 1,85% | - |
| 11.12.2025 | 18,85 | 19,55 | 18,65 | 18,90 | 0,53% | - |
| 10.12.2025 | 19,05 | 19,35 | 18,55 | 18,80 | -1,83% | - |
| 09.12.2025 | 18,35 | 19,45 | 18,20 | 19,15 | 3,51% | 32,00 |
| 08.12.2025 | 18,50 | 18,70 | 18,30 | 18,50 | 1,09% | - |
| 05.12.2025 | 18,25 | 18,65 | 18,05 | 18,30 | 0,00% | - |
| 04.12.2025 | 18,15 | 18,35 | 17,95 | 18,30 | 2,23% | - |
| 03.12.2025 | 17,40 | 17,90 | 17,15 | 17,90 | 3,47% | - |
| 02.12.2025 | 17,85 | 18,20 | 17,10 | 17,30 | -3,62% | - |
| 01.12.2025 | 18,20 | 18,40 | 17,75 | 17,95 | -0,83% | - |
| 28.11.2025 | 18,25 | 18,50 | 17,90 | 18,10 | -3,47% | - |
| 26.11.2025 | 18,65 | 18,80 | 18,65 | 18,75 | 0,00% | - |
| 25.11.2025 | 18,55 | 18,85 | 18,35 | 18,75 | 1,35% | - |
| 24.11.2025 | 18,80 | 18,85 | 18,35 | 18,50 | -1,07% | - |
| 21.11.2025 | 18,10 | 18,75 | 18,05 | 18,70 | 3,03% | 469,00 |
| 20.11.2025 | 18,30 | 18,85 | 18,05 | 18,15 | 1,11% | - |
| 19.11.2025 | 17,90 | 18,15 | 17,75 | 17,95 | 3,16% | - |
| 18.11.2025 | 17,50 | 17,55 | 17,35 | 17,40 | -1,42% | - |
| 17.11.2025 | 17,65 | 17,85 | 17,60 | 17,65 | -4,59% | 313,00 |
| 14.11.2025 | 17,25 | 18,50 | 16,60 | 18,50 | 7,87% | - |
| 13.11.2025 | 17,90 | 17,90 | 16,95 | 17,15 | -2,00% | - |
| 12.11.2025 | 17,55 | 17,55 | 17,50 | 17,50 | 2,94% | - |
| 11.11.2025 | 17,00 | 17,10 | 16,90 | 17,00 | 0,59% | - |
| 10.11.2025 | 16,90 | 16,90 | 16,85 | 16,90 | -0,59% | - |
| 07.11.2025 | 16,60 | 17,00 | 16,25 | 17,00 | 2,72% | - |
| 06.11.2025 | 16,60 | 16,60 | 16,50 | 16,55 | -0,30% | - |
| 05.11.2025 | 17,00 | 17,15 | 16,45 | 16,60 | -2,64% | 150,00 |
| 04.11.2025 | 17,40 | 17,50 | 16,95 | 17,05 | -3,94% | - |
| 03.11.2025 | 17,60 | 18,00 | 17,55 | 17,75 | 4,11% | - |
| 31.10.2025 | 17,25 | 18,75 | 16,75 | 17,05 | -11,89% | 400,00 |
| 30.10.2025 | 19,60 | 19,75 | 19,10 | 19,35 | -0,77% | - |
| 29.10.2025 | 20,05 | 20,30 | 19,15 | 19,50 | -5,34% | - |
| 24.10.2025 | 20,15 | 20,70 | 20,15 | 20,60 | 1,98% | - |
| 23.10.2025 | 20,00 | 20,20 | 19,95 | 20,20 | 0,00% | - |
| 22.10.2025 | 20,50 | 20,80 | 20,10 | 20,20 | 0,75% | - |
| 21.10.2025 | 19,95 | 20,05 | 19,95 | 20,05 | 0,50% | - |
| 20.10.2025 | 19,05 | 19,95 | 19,05 | 19,95 | 4,18% | - |
| 17.10.2025 | 19,05 | 19,70 | 18,95 | 19,15 | -4,01% | - |
| 16.10.2025 | 19,80 | 20,00 | 19,80 | 19,95 | 0,25% | - |
| 14.10.2025 | 19,80 | 19,95 | 19,70 | 19,90 | -0,75% | - |
| 13.10.2025 | 20,40 | 20,80 | 19,95 | 20,05 | -0,74% | - |
| 10.10.2025 | 20,40 | 20,80 | 19,90 | 20,20 | -1,94% | - |
| 08.10.2025 | 20,15 | 20,70 | 20,00 | 20,60 | 2,74% | - |
| 07.10.2025 | 20,70 | 21,30 | 19,95 | 20,05 | -4,07% | 238,00 |
| 06.10.2025 | 21,00 | 21,60 | 20,50 | 20,90 | 1,95% | - |
| 02.10.2025 | 20,40 | 20,60 | 20,40 | 20,50 | -2,38% | - |
| 01.10.2025 | 21,00 | 21,00 | 20,80 | 21,00 | -1,87% | - |
| 30.09.2025 | 21,40 | 21,40 | 21,20 | 21,40 | -1,83% | - |
| 26.09.2025 | 21,70 | 21,90 | 21,60 | 21,80 | 0,93% | - |
| 25.09.2025 | 21,60 | 21,90 | 21,20 | 21,60 | -2,70% | - |
| 24.09.2025 | 21,80 | 22,50 | 21,70 | 22,20 | 1,83% | - |
| 23.09.2025 | 21,60 | 22,10 | 21,40 | 21,80 | 0,93% | - |
| 22.09.2025 | 21,60 | 21,60 | 20,90 | 21,60 | -4,00% | - |
| 19.09.2025 | 22,50 | 22,80 | 22,40 | 22,50 | 2,27% | - |
| 18.09.2025 | 22,00 | 22,20 | 22,00 | 22,00 | -1,35% | - |
| 17.09.2025 | 21,60 | 22,30 | 20,90 | 22,30 | 1,83% | - |
| 16.09.2025 | 21,40 | 21,90 | 21,10 | 21,90 | 1,86% | - |
| 15.09.2025 | 21,60 | 21,90 | 21,40 | 21,50 | 0,00% | - |
| 12.09.2025 | 21,60 | 21,60 | 21,50 | 21,50 | 0,47% | - |
| 11.09.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -1,86% | - |
| 09.09.2025 | 22,00 | 22,09 | 21,74 | 21,81 | -0,40% | 1.150,00 |
| 08.09.2025 | 21,60 | 22,21 | 21,43 | 21,89 | 1,51% | - |
| 05.09.2025 | 21,40 | 22,07 | 21,20 | 21,57 | 0,16% | - |
| 04.09.2025 | 21,20 | 21,60 | 20,99 | 21,53 | 0,94% | - |