24,260$
-0,98%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,30 | 17,20 | 16,04 | 17,04 | 3,24% | 402,00 |
| 05.03.2026 | 16,48 | 17,21 | 16,39 | 16,51 | 0,09% | 402,00 |
| 04.03.2026 | 16,85 | 17,04 | 16,47 | 16,49 | -2,66% | 2.092.407,00 |
| 03.03.2026 | 16,68 | 17,53 | 16,46 | 16,94 | -0,88% | 1.968.520,00 |
| 02.03.2026 | 16,16 | 17,25 | 15,99 | 17,09 | 3,29% | 2.509.951,00 |
| 27.02.2026 | 14,91 | 16,90 | 14,91 | 16,55 | 5,85% | 3.454.398,00 |
| 26.02.2026 | 15,93 | 16,08 | 14,11 | 15,63 | -4,52% | 8.284.984,00 |
| 25.02.2026 | 15,78 | 16,63 | 15,27 | 16,37 | 4,94% | 2.219.017,00 |
| 24.02.2026 | 15,75 | 15,96 | 15,09 | 15,60 | 0,78% | 2.740.871,00 |
| 23.02.2026 | 16,62 | 16,62 | 15,30 | 15,48 | -9,10% | 2.471.272,00 |
| 20.02.2026 | 16,66 | 17,59 | 16,50 | 17,03 | 2,16% | 1.724.105,00 |
| 19.02.2026 | 16,64 | 16,90 | 16,38 | 16,67 | -0,77% | 1.177.846,00 |
| 18.02.2026 | 16,29 | 16,86 | 15,97 | 16,80 | 3,19% | 2.067.729,00 |
| 17.02.2026 | 16,31 | 16,88 | 15,73 | 16,28 | 0,06% | 3.448.624,00 |
| 13.02.2026 | 16,05 | 16,66 | 16,04 | 16,27 | 1,94% | 2.104.607,00 |
| 12.02.2026 | 16,81 | 17,00 | 15,88 | 15,96 | -5,34% | 2.091.667,00 |
| 11.02.2026 | 17,15 | 17,15 | 16,41 | 16,86 | -2,77% | 1.836.878,00 |
| 10.02.2026 | 17,35 | 17,71 | 16,92 | 17,34 | 0,99% | 1.503.729,00 |
| 09.02.2026 | 17,42 | 17,42 | 16,65 | 17,17 | -1,49% | 1.693.826,00 |
| 06.02.2026 | 17,01 | 17,56 | 16,23 | 17,43 | 3,50% | 2.827.847,00 |
| 05.02.2026 | 17,74 | 17,97 | 16,57 | 16,84 | -5,55% | 1.753.118,00 |
| 04.02.2026 | 17,41 | 17,89 | 16,63 | 17,83 | 1,74% | 2.981.457,00 |
| 03.02.2026 | 19,61 | 19,82 | 17,23 | 17,53 | -12,29% | 3.733.399,00 |
| 02.02.2026 | 21,03 | 21,43 | 19,83 | 19,98 | -5,71% | 1.931.763,00 |
| 30.01.2026 | 21,40 | 21,65 | 20,79 | 21,19 | 0,00% | 1.141.154,00 |
| 29.01.2026 | 22,16 | 22,27 | 20,75 | 21,19 | -5,44% | 3.291.196,00 |
| 28.01.2026 | 21,08 | 23,50 | 20,76 | 22,41 | 6,21% | 3.213.887,00 |
| 27.01.2026 | 21,36 | 21,36 | 20,62 | 21,10 | -1,22% | 1.466.297,00 |
| 26.01.2026 | 20,70 | 21,43 | 20,25 | 21,36 | 3,44% | 1.141.784,00 |
| 23.01.2026 | 21,00 | 21,19 | 20,44 | 20,65 | -2,50% | 1.578.199,00 |
| 22.01.2026 | 19,82 | 21,31 | 19,64 | 21,18 | 7,95% | 3.008.777,00 |
| 21.01.2026 | 19,83 | 20,12 | 19,45 | 19,62 | -0,56% | 1.603.927,00 |
| 20.01.2026 | 19,52 | 20,03 | 19,36 | 19,73 | -0,75% | 1.265.152,00 |
| 16.01.2026 | 20,69 | 20,83 | 19,75 | 19,88 | -3,91% | 1.702.467,00 |
| 15.01.2026 | 21,50 | 21,76 | 20,56 | 20,69 | -4,12% | 1.237.485,00 |
| 14.01.2026 | 21,54 | 21,73 | 21,13 | 21,58 | -1,01% | 1.447.515,00 |
| 13.01.2026 | 21,95 | 22,14 | 21,55 | 21,80 | -0,73% | 798.974,00 |
| 12.01.2026 | 21,93 | 22,21 | 21,44 | 21,96 | -0,99% | 943.046,00 |
| 09.01.2026 | 22,35 | 22,35 | 21,16 | 22,18 | 0,00% | 1.349.274,00 |
| 08.01.2026 | 23,13 | 23,25 | 22,05 | 22,18 | -5,62% | 2.167.540,00 |
| 07.01.2026 | 23,15 | 23,96 | 23,03 | 23,50 | 1,78% | 733.905,00 |
| 06.01.2026 | 23,75 | 24,47 | 23,08 | 23,09 | -2,45% | 1.562.253,00 |
| 05.01.2026 | 22,59 | 23,89 | 22,42 | 23,67 | 4,37% | 1.325.586,00 |