24,260$
-0,98%
Echtzeit-Aktienkurs Alkami Technology
Bid:
Ask:
Aktienkurse zur Alkami Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 32,15 | 32,25 | 30,89 | 31,14 | -2,17% | 1.339.028,00 |
| 20.02.2025 | 31,36 | 32,35 | 31,32 | 31,83 | -0,41% | 697.043,00 |
| 19.02.2025 | 33,23 | 33,53 | 31,91 | 31,96 | -4,23% | 725.117,00 |
| 18.02.2025 | 32,82 | 33,74 | 32,77 | 33,37 | 1,43% | 564.880,00 |
| 14.02.2025 | 32,95 | 33,20 | 32,48 | 32,90 | 0,34% | 633.131,00 |
| 13.02.2025 | 33,39 | 33,71 | 32,69 | 32,79 | -0,39% | 790.446,00 |
| 12.02.2025 | 33,14 | 33,67 | 32,52 | 32,92 | -2,43% | 520.472,00 |
| 11.02.2025 | 35,00 | 35,07 | 33,70 | 33,74 | -4,37% | 433.773,00 |
| 10.02.2025 | 35,68 | 36,10 | 35,08 | 35,28 | 0,23% | 440.429,00 |
| 07.02.2025 | 35,96 | 36,35 | 35,18 | 35,20 | -2,03% | 322.889,00 |
| 06.02.2025 | 35,89 | 36,09 | 35,34 | 35,93 | 1,13% | 356.722,00 |
| 05.02.2025 | 35,90 | 36,31 | 35,34 | 35,53 | 0,00% | 613.754,00 |
| 04.02.2025 | 35,11 | 35,77 | 34,65 | 35,53 | 1,40% | 580.359,00 |
| 03.02.2025 | 33,72 | 35,38 | 33,64 | 35,04 | 0,72% | 744.166,00 |
| 31.01.2025 | 36,51 | 36,85 | 34,76 | 34,79 | -3,55% | 485.502,00 |
| 30.01.2025 | 36,58 | 36,96 | 35,94 | 36,07 | -0,52% | 621.501,00 |
| 29.01.2025 | 35,87 | 36,67 | 35,28 | 36,26 | 0,89% | 683.995,00 |
| 28.01.2025 | 35,25 | 36,10 | 34,69 | 35,94 | 1,84% | 311.901,00 |
| 27.01.2025 | 34,37 | 35,82 | 34,00 | 35,29 | 0,28% | 384.710,00 |
| 24.01.2025 | 35,55 | 35,57 | 35,01 | 35,19 | -1,10% | 290.941,00 |
| 23.01.2025 | 35,18 | 35,65 | 34,92 | 35,58 | 0,79% | 433.992,00 |
| 22.01.2025 | 35,88 | 36,19 | 33,95 | 35,30 | -1,29% | 688.176,00 |
| 21.01.2025 | 35,87 | 36,23 | 35,56 | 35,76 | 0,68% | 252.359,00 |
| 17.01.2025 | 36,00 | 36,07 | 35,25 | 35,52 | 0,85% | 544.315,00 |
| 16.01.2025 | 35,10 | 35,70 | 34,82 | 35,22 | 1,38% | 413.800,00 |
| 15.01.2025 | 35,52 | 35,88 | 34,45 | 34,74 | 0,14% | 633.884,00 |
| 14.01.2025 | 33,53 | 34,92 | 33,51 | 34,69 | 3,49% | 562.742,00 |
| 13.01.2025 | 32,98 | 33,93 | 32,98 | 33,52 | -1,84% | 764.309,00 |
| 10.01.2025 | 35,17 | 36,25 | 34,11 | 34,15 | -4,93% | 736.733,00 |
| 08.01.2025 | 35,02 | 36,29 | 34,73 | 35,92 | 1,55% | 809.073,00 |
| 07.01.2025 | 35,93 | 36,18 | 34,71 | 35,37 | -1,48% | 645.959,00 |
| 06.01.2025 | 37,76 | 37,92 | 35,79 | 35,90 | -4,34% | 536.761,00 |
| 03.01.2025 | 37,23 | 37,70 | 37,01 | 37,53 | 1,71% | 280.606,00 |
| 02.01.2025 | 37,04 | 37,72 | 36,29 | 36,90 | 0,60% | 343.942,00 |
| 31.12.2024 | 36,42 | 37,02 | 36,12 | 36,68 | 1,19% | 443.530,00 |
| 30.12.2024 | 37,75 | 38,09 | 36,11 | 36,25 | -5,92% | 835.264,00 |
| 27.12.2024 | 39,94 | 40,39 | 38,48 | 38,53 | -3,43% | 629.153,00 |
| 26.12.2024 | 39,38 | 40,06 | 39,12 | 39,90 | 0,68% | 246.446,00 |
| 24.12.2024 | 39,17 | 39,90 | 38,85 | 39,63 | 1,80% | 235.123,00 |
| 23.12.2024 | 39,16 | 39,31 | 38,31 | 38,93 | -0,49% | 304.455,00 |
| 20.12.2024 | 37,75 | 39,40 | 37,35 | 39,12 | 1,16% | 1.488.150,00 |
| 19.12.2024 | 38,11 | 39,44 | 38,11 | 38,67 | 1,92% | 719.204,00 |
| 18.12.2024 | 39,46 | 39,99 | 37,35 | 37,94 | -2,97% | 956.066,00 |
| 17.12.2024 | 39,42 | 39,57 | 38,42 | 39,10 | -1,54% | 560.581,00 |
| 16.12.2024 | 39,37 | 40,21 | 39,16 | 39,71 | 0,25% | 753.069,00 |
| 13.12.2024 | 40,21 | 40,62 | 39,41 | 39,61 | -0,78% | 488.668,00 |
| 12.12.2024 | 39,40 | 40,41 | 39,16 | 39,92 | 0,40% | 959.500,00 |
| 11.12.2024 | 38,40 | 39,91 | 37,93 | 39,76 | 4,96% | 691.015,00 |
| 10.12.2024 | 38,50 | 38,94 | 37,42 | 37,88 | -0,73% | 730.332,00 |
| 09.12.2024 | 40,38 | 40,99 | 38,01 | 38,16 | -5,54% | 1.026.013,00 |
| 06.12.2024 | 39,72 | 40,57 | 39,72 | 40,40 | 2,56% | 1.269.948,00 |
| 05.12.2024 | 39,50 | 39,58 | 38,53 | 39,39 | -0,66% | 742.402,00 |
| 04.12.2024 | 38,55 | 40,61 | 38,39 | 39,65 | 3,20% | 1.777.988,00 |
| 03.12.2024 | 37,63 | 38,68 | 36,88 | 38,42 | 0,95% | 867.592,00 |
| 02.12.2024 | 39,50 | 39,61 | 37,38 | 38,06 | -3,57% | 1.154.518,00 |
| 29.11.2024 | 39,37 | 39,64 | 38,91 | 39,47 | 0,48% | 330.679,00 |
| 27.11.2024 | 39,69 | 40,04 | 38,62 | 39,28 | -1,03% | 786.148,00 |
| 26.11.2024 | 41,50 | 41,77 | 39,15 | 39,69 | -5,99% | 1.969.452,00 |
| 25.11.2024 | 41,26 | 42,29 | 39,93 | 42,22 | 3,76% | 1.814.911,00 |
| 22.11.2024 | 39,12 | 41,06 | 38,83 | 40,69 | 7,79% | 1.226.685,00 |
| 20.11.2024 | 37,97 | 38,25 | 37,33 | 37,75 | -0,16% | 800.371,00 |
| 19.11.2024 | 35,98 | 37,83 | 35,91 | 37,81 | 3,62% | 702.280,00 |
| 18.11.2024 | 36,27 | 37,00 | 35,75 | 36,49 | 1,56% | 810.751,00 |
| 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 |