24,260$
-0,98%
Echtzeit-Aktienkurs Alkami Technology
Bid:
Ask:
Aktienkurse zur Alkami Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 37,01 | 37,01 | 35,57 | 35,93 | -2,63% | 671.269,00 |
| 14.11.2024 | 37,64 | 37,85 | 36,65 | 36,90 | -2,36% | 583.474,00 |
| 13.11.2024 | 37,41 | 38,49 | 36,73 | 37,79 | 0,51% | 1.062.203,00 |
| 12.11.2024 | 37,59 | 38,39 | 37,50 | 37,60 | -0,11% | 1.216.347,00 |
| 11.11.2024 | 38,04 | 38,15 | 37,54 | 37,64 | -0,61% | 1.815.511,00 |
| 08.11.2024 | 37,61 | 38,20 | 37,41 | 37,87 | 0,29% | 2.072.507,00 |
| 07.11.2024 | 37,75 | 38,11 | 37,24 | 37,76 | -5,27% | 4.266.780,00 |
| 06.11.2024 | 39,21 | 40,94 | 38,65 | 39,86 | 6,66% | 1.254.256,00 |
| 05.11.2024 | 36,62 | 37,74 | 36,21 | 37,37 | 2,30% | 475.638,00 |
| 04.11.2024 | 37,04 | 37,10 | 34,06 | 36,53 | -2,85% | 922.522,00 |
| 01.11.2024 | 37,02 | 38,18 | 36,71 | 37,60 | 2,70% | 851.072,00 |
| 31.10.2024 | 40,00 | 41,36 | 36,52 | 36,61 | -4,11% | 1.250.284,00 |
| 30.10.2024 | 39,09 | 39,21 | 38,04 | 38,18 | -1,19% | 446.244,00 |
| 29.10.2024 | 38,93 | 38,93 | 38,28 | 38,64 | -0,34% | 341.968,00 |
| 28.10.2024 | 38,63 | 38,82 | 38,09 | 38,77 | 1,33% | 328.887,00 |
| 25.10.2024 | 38,16 | 38,47 | 37,88 | 38,26 | 0,55% | 306.955,00 |
| 24.10.2024 | 38,44 | 39,48 | 37,52 | 38,05 | -0,34% | 985.452,00 |
| 23.10.2024 | 37,90 | 38,28 | 37,74 | 38,18 | 0,34% | 485.410,00 |
| 22.10.2024 | 37,76 | 38,45 | 37,15 | 38,05 | -0,42% | 546.244,00 |
| 21.10.2024 | 36,41 | 38,81 | 36,41 | 38,21 | 5,15% | 1.765.104,00 |
| 18.10.2024 | 34,94 | 36,79 | 34,50 | 36,34 | 4,34% | 1.075.601,00 |
| 17.10.2024 | 34,16 | 35,61 | 34,16 | 34,83 | 2,65% | 917.684,00 |
| 16.10.2024 | 33,59 | 34,00 | 33,02 | 33,93 | 0,77% | 276.348,00 |
| 15.10.2024 | 33,89 | 34,06 | 33,30 | 33,67 | -0,97% | 268.839,00 |
| 14.10.2024 | 34,20 | 34,40 | 33,43 | 34,00 | 0,35% | 206.515,00 |
| 11.10.2024 | 32,93 | 34,14 | 32,93 | 33,88 | 2,85% | 272.638,00 |
| 10.10.2024 | 32,59 | 33,02 | 32,30 | 32,94 | -0,21% | 216.861,00 |
| 09.10.2024 | 33,00 | 33,64 | 32,79 | 33,01 | -0,48% | 317.037,00 |
| 08.10.2024 | 32,61 | 33,72 | 32,46 | 33,17 | 2,28% | 279.942,00 |
| 07.10.2024 | 33,19 | 33,28 | 31,90 | 32,43 | -2,58% | 315.325,00 |
| 04.10.2024 | 32,26 | 33,34 | 32,06 | 33,29 | 5,68% | 450.425,00 |
| 03.10.2024 | 31,86 | 32,09 | 31,29 | 31,50 | -1,65% | 324.707,00 |
| 02.10.2024 | 30,92 | 32,32 | 30,78 | 32,03 | 3,12% | 323.427,00 |
| 01.10.2024 | 31,44 | 31,44 | 30,63 | 31,06 | -1,52% | 349.264,00 |
| 30.09.2024 | 31,00 | 31,64 | 31,00 | 31,54 | 1,19% | 596.012,00 |
| 27.09.2024 | 30,90 | 31,28 | 30,48 | 31,17 | 1,63% | 322.057,00 |
| 26.09.2024 | 31,03 | 31,21 | 30,38 | 30,67 | 0,33% | 393.417,00 |
| 25.09.2024 | 30,83 | 30,97 | 30,18 | 30,57 | -0,75% | 254.952,00 |
| 24.09.2024 | 31,29 | 31,47 | 30,61 | 30,80 | -1,57% | 245.823,00 |
| 23.09.2024 | 31,65 | 31,82 | 30,79 | 31,29 | -1,11% | 296.326,00 |
| 20.09.2024 | 32,10 | 32,40 | 31,63 | 31,64 | -1,28% | 1.174.795,00 |
| 19.09.2024 | 31,91 | 32,05 | 30,26 | 32,05 | 3,52% | 316.676,00 |
| 18.09.2024 | 30,68 | 31,94 | 30,65 | 30,96 | 1,11% | 426.128,00 |
| 17.09.2024 | 30,82 | 31,16 | 30,25 | 30,62 | 1,22% | 346.497,00 |
| 16.09.2024 | 30,17 | 30,46 | 29,73 | 30,25 | 0,27% | 377.235,00 |
| 13.09.2024 | 29,96 | 30,29 | 29,70 | 30,17 | 1,86% | 338.359,00 |
| 12.09.2024 | 29,74 | 29,81 | 29,26 | 29,62 | 0,65% | 270.314,00 |
| 11.09.2024 | 28,76 | 29,56 | 28,40 | 29,43 | 1,94% | 492.020,00 |
| 10.09.2024 | 29,69 | 29,75 | 28,72 | 28,87 | -2,60% | 356.391,00 |
| 09.09.2024 | 29,54 | 30,34 | 29,44 | 29,64 | 1,09% | 674.256,00 |
| 06.09.2024 | 31,09 | 31,19 | 29,19 | 29,32 | -5,78% | 560.251,00 |
| 05.09.2024 | 31,38 | 31,53 | 30,84 | 31,12 | -1,17% | 618.192,00 |
| 04.09.2024 | 31,59 | 31,88 | 31,06 | 31,49 | -0,69% | 376.689,00 |
| 03.09.2024 | 33,03 | 33,14 | 31,51 | 31,71 | -4,89% | 395.588,00 |
| 30.08.2024 | 33,53 | 33,88 | 32,79 | 33,34 | -0,48% | 707.141,00 |
| 29.08.2024 | 32,64 | 33,86 | 32,64 | 33,50 | 2,73% | 533.016,00 |
| 28.08.2024 | 33,08 | 33,32 | 32,55 | 32,61 | -2,07% | 269.783,00 |
| 27.08.2024 | 33,32 | 33,64 | 32,97 | 33,30 | -0,72% | 345.985,00 |
| 26.08.2024 | 34,00 | 34,20 | 33,52 | 33,54 | -0,47% | 385.234,00 |
| 23.08.2024 | 32,00 | 33,72 | 31,89 | 33,70 | 5,71% | 871.312,00 |
| 22.08.2024 | 31,77 | 32,58 | 31,70 | 31,88 | 0,60% | 665.441,00 |
| 21.08.2024 | 31,28 | 31,75 | 31,14 | 31,69 | 1,38% | 454.846,00 |
| 20.08.2024 | 31,62 | 31,71 | 30,97 | 31,26 | -0,89% | 342.734,00 |
| 19.08.2024 | 31,31 | 31,62 | 30,92 | 31,54 | 0,80% | 811.054,00 |
| 16.08.2024 | 31,29 | 31,57 | 31,12 | 31,29 | -0,13% | 364.453,00 |
| 15.08.2024 | 31,02 | 31,48 | 30,79 | 31,33 | 2,89% | 509.174,00 |
| 14.08.2024 | 31,08 | 31,33 | 30,17 | 30,45 | -1,90% | 742.164,00 |
| 13.08.2024 | 31,34 | 31,83 | 30,99 | 31,04 | -0,67% | 991.375,00 |
| 12.08.2024 | 31,10 | 31,40 | 30,66 | 31,25 | 0,32% | 983.878,00 |
| 09.08.2024 | 30,52 | 31,44 | 29,89 | 31,15 | -7,57% | 2.645.179,00 |
| 08.08.2024 | 32,73 | 33,77 | 32,50 | 33,70 | 5,21% | 350.593,00 |
| 07.08.2024 | 32,35 | 33,06 | 31,88 | 32,03 | 0,06% | 372.164,00 |
| 06.08.2024 | 31,24 | 32,15 | 30,94 | 32,01 | 3,19% | 527.231,00 |
| 05.08.2024 | 30,63 | 31,81 | 29,75 | 31,02 | -3,78% | 877.798,00 |
| 02.08.2024 | 32,92 | 33,37 | 31,64 | 32,24 | -4,78% | 654.544,00 |
| 01.08.2024 | 34,41 | 36,00 | 32,97 | 33,86 | 3,45% | 1.451.788,00 |
| 31.07.2024 | 32,90 | 33,37 | 32,55 | 32,73 | 0,12% | 790.677,00 |
| 30.07.2024 | 33,04 | 33,43 | 32,62 | 32,69 | -0,46% | 360.152,00 |
| 29.07.2024 | 33,38 | 33,95 | 32,80 | 32,84 | -1,76% | 328.407,00 |
| 26.07.2024 | 33,13 | 33,93 | 32,93 | 33,43 | 2,96% | 453.649,00 |
| 25.07.2024 | 32,90 | 33,25 | 32,02 | 32,47 | -0,76% | 366.516,00 |
| 24.07.2024 | 33,76 | 33,95 | 32,58 | 32,72 | -4,05% | 305.065,00 |
| 23.07.2024 | 33,94 | 34,47 | 33,59 | 34,10 | 0,47% | 447.297,00 |
| 22.07.2024 | 33,23 | 34,04 | 32,73 | 33,94 | 3,89% | 430.187,00 |
| 19.07.2024 | 32,42 | 33,45 | 32,40 | 32,67 | 0,77% | 514.178,00 |
| 18.07.2024 | 32,84 | 33,37 | 32,27 | 32,42 | -0,55% | 500.534,00 |
| 17.07.2024 | 32,98 | 33,45 | 32,05 | 32,60 | -1,69% | 564.117,00 |
| 16.07.2024 | 31,89 | 33,23 | 31,86 | 33,16 | 4,77% | 568.321,00 |
| 15.07.2024 | 31,24 | 31,73 | 31,10 | 31,65 | 2,93% | 538.289,00 |
| 12.07.2024 | 30,57 | 31,31 | 30,46 | 30,75 | 1,18% | 477.044,00 |
| 11.07.2024 | 30,22 | 30,46 | 30,00 | 30,39 | 2,12% | 297.433,00 |
| 10.07.2024 | 30,45 | 30,50 | 29,44 | 29,76 | -2,20% | 322.499,00 |
| 09.07.2024 | 30,37 | 30,50 | 29,86 | 30,43 | 0,00% | 431.586,00 |
| 08.07.2024 | 30,51 | 30,70 | 30,23 | 30,43 | -0,07% | 370.112,00 |
| 05.07.2024 | 30,15 | 30,68 | 30,15 | 30,45 | 0,66% | 472.620,00 |
| 03.07.2024 | 30,60 | 30,90 | 30,11 | 30,25 | -0,17% | 311.654,00 |
| 02.07.2024 | 29,12 | 30,48 | 29,06 | 30,30 | 4,27% | 958.705,00 |
| 01.07.2024 | 28,38 | 29,11 | 28,03 | 29,06 | 2,04% | 603.354,00 |
| 28.06.2024 | 27,84 | 28,66 | 27,84 | 28,48 | 2,82% | 1.508.086,00 |
| 27.06.2024 | 27,12 | 27,88 | 26,97 | 27,70 | 2,82% | 459.330,00 |