17,350€
2,66%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 17,25 | 17,30 | 16,85 | 16,90 | -2,03% | - |
| 25.08.2026 | 17,40 | 17,50 | 16,70 | 17,25 | -2,82% | - |
| 24.08.2026 | 17,45 | 17,75 | 17,40 | 17,75 | 1,72% | - |
| 21.08.2026 | 17,00 | 17,65 | 16,85 | 17,45 | 1,75% | - |
| 20.08.2026 | 17,15 | 17,20 | 17,15 | 17,15 | -2,28% | - |
| 19.08.2026 | 17,40 | 17,60 | 17,10 | 17,55 | -0,28% | - |
| 18.08.2026 | 17,40 | 17,85 | 17,35 | 17,60 | 1,44% | - |
| 17.08.2026 | 17,85 | 17,90 | 17,25 | 17,35 | -4,14% | - |
| 14.08.2026 | 18,00 | 18,15 | 17,90 | 18,10 | 2,84% | - |
| 13.08.2026 | 17,55 | 17,65 | 17,55 | 17,60 | 1,44% | - |
| 12.08.2026 | 17,75 | 17,75 | 16,85 | 17,35 | 2,36% | - |
| 11.08.2026 | 17,00 | 17,05 | 16,75 | 16,95 | 0,00% | - |
| 10.08.2026 | 17,05 | 17,25 | 16,85 | 16,95 | 0,00% | - |
| 07.08.2026 | 17,20 | 17,45 | 16,75 | 16,95 | 5,61% | - |
| 06.08.2026 | 16,30 | 16,35 | 15,95 | 16,05 | -3,60% | - |
| 05.08.2026 | 16,45 | 16,65 | 16,20 | 16,65 | 1,83% | - |
| 04.08.2026 | 16,80 | 16,80 | 15,90 | 16,35 | 0,00% | - |
| 03.08.2026 | 15,75 | 16,65 | 15,75 | 16,35 | 4,47% | - |
| 31.07.2026 | 15,50 | 15,85 | 15,15 | 15,65 | 1,29% | - |
| 30.07.2026 | 15,15 | 15,80 | 14,65 | 15,45 | -2,83% | - |
| 29.07.2026 | 15,90 | 16,10 | 15,75 | 15,90 | 0,00% | - |
| 28.07.2026 | 15,65 | 15,90 | 15,60 | 15,90 | 1,60% | - |
| 27.07.2026 | 14,85 | 15,65 | 14,70 | 15,65 | 7,93% | - |
| 24.07.2026 | 14,30 | 14,55 | 14,30 | 14,50 | 0,69% | - |
| 23.07.2026 | 14,45 | 14,45 | 14,35 | 14,40 | -6,19% | - |
| 21.07.2026 | 15,70 | 15,90 | 15,35 | 15,35 | -3,46% | - |
| 20.07.2026 | 15,70 | 15,90 | 15,60 | 15,90 | 0,63% | - |
| 17.07.2026 | 15,75 | 15,95 | 15,40 | 15,80 | 2,27% | - |
| 14.07.2026 | 15,50 | 15,50 | 15,45 | 15,45 | 0,65% | - |
| 13.07.2026 | 15,15 | 15,65 | 15,15 | 15,35 | -3,76% | - |
| 10.07.2026 | 15,50 | 15,95 | 15,35 | 15,95 | 0,63% | - |
| 08.07.2026 | 16,20 | 16,25 | 15,80 | 15,85 | -5,09% | - |
| 07.07.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 2,14% | - |
| 06.07.2026 | 16,65 | 16,65 | 16,35 | 16,35 | -1,80% | - |
| 02.07.2026 | 16,40 | 16,65 | 16,15 | 16,65 | 5,38% | - |
| 01.07.2026 | 15,70 | 16,10 | 15,70 | 15,80 | 0,32% | - |
| 30.06.2026 | 15,00 | 15,75 | 14,75 | 15,75 | 9,76% | - |
| 29.06.2026 | 14,50 | 14,50 | 14,35 | 14,35 | 2,87% | - |
| 26.06.2026 | 13,85 | 13,95 | 13,85 | 13,95 | -1,76% | - |
| 25.06.2026 | 14,05 | 14,20 | 13,95 | 14,20 | 10,51% | - |
| 23.06.2026 | 12,75 | 12,95 | 12,55 | 12,85 | 1,58% | - |
| 22.06.2026 | 12,80 | 12,80 | 12,50 | 12,65 | -1,17% | - |
| 19.06.2026 | 12,85 | 12,85 | 12,75 | 12,80 | -4,83% | - |
| 17.06.2026 | 13,35 | 13,75 | 13,25 | 13,45 | 2,28% | - |
| 15.06.2026 | 13,25 | 13,45 | 13,05 | 13,15 | 2,33% | - |
| 12.06.2026 | 13,05 | 13,10 | 12,75 | 12,85 | -1,53% | - |
| 11.06.2026 | 13,05 | 13,25 | 12,90 | 13,05 | -2,25% | - |
| 10.06.2026 | 13,25 | 13,35 | 12,85 | 13,35 | -2,20% | - |
| 09.06.2026 | 13,75 | 13,85 | 13,60 | 13,65 | -4,55% | - |
| 04.06.2026 | 14,25 | 14,50 | 14,05 | 14,30 | -11,73% | - |
| 02.06.2026 | 16,10 | 16,30 | 16,10 | 16,20 | 1,57% | - |
| 01.06.2026 | 15,70 | 16,10 | 15,45 | 15,95 | 5,63% | - |
| 29.05.2026 | 15,15 | 15,30 | 14,90 | 15,10 | 3,78% | - |
| 26.05.2026 | 14,50 | 14,85 | 14,40 | 14,55 | 0,34% | - |
| 21.05.2026 | 14,45 | 14,50 | 14,45 | 14,50 | -1,69% | - |
| 19.05.2026 | 14,45 | 14,80 | 14,45 | 14,75 | 2,08% | - |
| 15.05.2026 | 14,25 | 14,75 | 14,15 | 14,45 | 2,48% | - |
| 14.05.2026 | 14,20 | 14,45 | 13,75 | 14,10 | 0,36% | - |
| 13.05.2026 | 14,30 | 14,65 | 14,00 | 14,05 | -3,77% | 21,00 |
| 12.05.2026 | 14,85 | 14,90 | 14,55 | 14,60 | 0,34% | - |
| 11.05.2026 | 15,30 | 15,45 | 14,45 | 14,55 | 1,39% | 20,00 |
| 06.05.2026 | 14,40 | 14,65 | 13,95 | 14,35 | -2,71% | - |
| 05.05.2026 | 14,70 | 14,80 | 14,70 | 14,75 | 5,36% | - |
| 04.05.2026 | 13,80 | 14,05 | 13,70 | 14,00 | 3,32% | - |
| 30.04.2026 | 13,55 | 13,80 | 12,90 | 13,55 | -2,87% | - |
| 29.04.2026 | 13,95 | 14,05 | 13,90 | 13,95 | 1,45% | - |
| 28.04.2026 | 13,45 | 13,95 | 13,35 | 13,75 | 3,00% | - |
| 27.04.2026 | 13,85 | 14,05 | 13,35 | 13,35 | -2,91% | - |
| 23.04.2026 | 14,85 | 14,95 | 13,65 | 13,75 | -9,24% | - |
| 21.04.2026 | 15,10 | 15,20 | 15,10 | 15,15 | 6,69% | - |
| 16.04.2026 | 14,15 | 14,35 | 14,15 | 14,20 | 2,16% | - |
| 14.04.2026 | 13,85 | 13,90 | 13,85 | 13,90 | 1,46% | - |
| 13.04.2026 | 13,65 | 13,75 | 13,65 | 13,70 | 1,11% | - |
| 10.04.2026 | 13,35 | 13,55 | 13,15 | 13,55 | -4,91% | - |
| 07.04.2026 | 14,55 | 14,70 | 14,25 | 14,25 | 2,89% | - |
| 02.04.2026 | 13,85 | 13,85 | 13,65 | 13,85 | 1,47% | - |
| 01.04.2026 | 13,55 | 13,65 | 13,55 | 13,65 | 0,37% | - |
| 31.03.2026 | 13,75 | 13,85 | 13,30 | 13,60 | 0,37% | - |
| 30.03.2026 | 13,25 | 13,85 | 13,05 | 13,55 | -3,56% | - |
| 25.03.2026 | 13,85 | 14,30 | 13,80 | 14,05 | -3,44% | - |
| 24.03.2026 | 14,65 | 14,65 | 14,45 | 14,55 | 0,34% | - |
| 23.03.2026 | 14,40 | 14,50 | 14,40 | 14,50 | -1,02% | - |
| 20.03.2026 | 14,60 | 14,75 | 14,25 | 14,65 | -3,93% | - |
| 18.03.2026 | 15,40 | 15,50 | 15,05 | 15,25 | -0,65% | - |
| 16.03.2026 | 15,95 | 16,10 | 15,25 | 15,35 | -4,66% | - |
| 12.03.2026 | 16,20 | 16,30 | 15,85 | 16,10 | 3,54% | - |
| 11.03.2026 | 15,55 | 15,65 | 15,45 | 15,55 | 3,32% | - |
| 10.03.2026 | 15,05 | 15,15 | 15,05 | 15,05 | 3,44% | 188,00 |
| 09.03.2026 | 14,50 | 14,65 | 14,20 | 14,55 | 1,39% | - |
| 05.03.2026 | 14,15 | 14,80 | 14,10 | 14,35 | 0,00% | - |
| 04.03.2026 | 14,55 | 15,15 | 14,25 | 14,35 | 3,61% | - |
| 02.03.2026 | 13,95 | 13,95 | 13,35 | 13,85 | 6,95% | - |
| 27.02.2026 | 13,00 | 13,25 | 12,95 | 12,95 | 4,86% | - |
| 26.02.2026 | 13,15 | 13,55 | 12,05 | 12,35 | -12,10% | - |
| 25.02.2026 | 13,25 | 14,05 | 13,00 | 14,05 | 4,46% | - |
| 24.02.2026 | 13,15 | 13,55 | 12,85 | 13,45 | 2,28% | - |
| 23.02.2026 | 14,50 | 14,60 | 13,05 | 13,15 | -8,36% | - |
| 20.02.2026 | 14,20 | 14,90 | 14,00 | 14,35 | 0,70% | 219,00 |
| 19.02.2026 | 14,25 | 14,45 | 14,00 | 14,25 | 3,64% | - |
| 18.02.2026 | 13,70 | 13,80 | 13,70 | 13,75 | 0,36% | - |