24,260$
-0,98%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -5,17% | 2.088.263,00 |
| 11.02.2026 | 17,15 | 17,15 | 16,41 | 16,83 | -2,88% | 1.836.873,00 |
| 10.02.2026 | 17,35 | 17,71 | 16,92 | 17,33 | 0,93% | 1.502.366,00 |
| 09.02.2026 | 17,42 | 17,42 | 16,65 | 17,17 | -1,49% | 1.541.266,00 |
| 06.02.2026 | 17,01 | 17,56 | 16,23 | 17,43 | 3,63% | 2.827.847,00 |
| 05.02.2026 | 17,74 | 17,97 | 16,57 | 16,82 | -5,72% | 1.753.033,00 |
| 04.02.2026 | 17,41 | 17,89 | 16,63 | 17,84 | 1,83% | 2.981.255,00 |
| 03.02.2026 | 19,61 | 19,78 | 17,23 | 17,52 | -12,36% | 3.730.666,00 |
| 02.02.2026 | 21,03 | 21,43 | 19,83 | 19,99 | -5,66% | 1.931.526,00 |
| 30.01.2026 | 21,40 | 21,65 | 20,79 | 21,19 | -0,08% | 1.141.154,00 |
| 29.01.2026 | 22,16 | 22,27 | 20,75 | 21,21 | -5,36% | 3.291.162,00 |
| 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% | 1.382.815,00 |
| 26.01.2026 | 20,70 | 21,43 | 20,25 | 21,36 | 3,44% | 1.141.782,00 |
| 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 | 7,90% | 3.007.463,00 |
| 21.01.2026 | 19,83 | 20,12 | 19,45 | 19,63 | -0,58% | 1.603.905,00 |
| 20.01.2026 | 19,52 | 20,03 | 19,36 | 19,75 | -0,68% | 1.264.992,00 |
| 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% | 1.224.974,00 |
| 14.01.2026 | 21,54 | 21,73 | 21,13 | 21,58 | -1,01% | 1.447.505,00 |
| 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% | 2.103.552,00 |
| 07.01.2026 | 23,15 | 23,96 | 23,03 | 23,50 | 1,69% | 733.641,00 |
| 06.01.2026 | 23,75 | 24,47 | 23,08 | 23,11 | -2,37% | 1.562.251,00 |
| 05.01.2026 | 22,59 | 23,89 | 22,42 | 23,67 | 4,37% | 1.325.585,00 |
| 02.01.2026 | 23,11 | 23,18 | 22,22 | 22,68 | -1,69% | 1.091.142,00 |
| 31.12.2025 | 23,18 | 23,30 | 22,85 | 23,07 | -0,60% | 819.745,00 |
| 30.12.2025 | 22,89 | 23,49 | 22,89 | 23,21 | -0,81% | 786.726,00 |
| 29.12.2025 | 22,59 | 23,40 | 22,59 | 23,40 | 1,12% | 605.472,00 |
| 26.12.2025 | 23,02 | 23,21 | 22,86 | 23,14 | 0,56% | 690.648,00 |
| 24.12.2025 | 23,13 | 23,14 | 22,84 | 23,01 | -0,30% | 295.417,00 |
| 23.12.2025 | 22,97 | 23,21 | 22,82 | 23,08 | -0,94% | 836.534,00 |
| 22.12.2025 | 22,74 | 23,51 | 22,74 | 23,30 | 2,51% | 1.028.406,00 |
| 19.12.2025 | 22,37 | 22,74 | 22,21 | 22,73 | 1,29% | 1.177.110,00 |
| 18.12.2025 | 22,53 | 22,70 | 22,33 | 22,44 | 0,49% | 1.003.513,00 |
| 17.12.2025 | 22,07 | 22,65 | 21,80 | 22,33 | 0,86% | 1.122.530,00 |
| 16.12.2025 | 21,66 | 22,39 | 21,66 | 22,14 | 1,54% | 910.420,00 |
| 15.12.2025 | 22,58 | 22,66 | 21,66 | 21,81 | -2,18% | 1.242.820,00 |
| 12.12.2025 | 22,51 | 22,64 | 22,09 | 22,29 | -0,89% | 678.077,00 |
| 11.12.2025 | 22,40 | 23,00 | 22,19 | 22,49 | 1,67% | 1.094.070,00 |
| 10.12.2025 | 22,00 | 22,55 | 21,77 | 22,12 | -0,14% | 1.941.639,00 |
| 09.12.2025 | 21,30 | 23,40 | 21,26 | 22,15 | 3,70% | 1.951.712,00 |
| 08.12.2025 | 21,68 | 21,96 | 21,03 | 21,36 | -0,84% | 1.270.405,00 |
| 05.12.2025 | 21,27 | 21,68 | 21,02 | 21,54 | 1,27% | 1.187.057,00 |
| 04.12.2025 | 20,78 | 21,38 | 20,71 | 21,27 | 0,54% | 1.335.582,00 |
| 03.12.2025 | 20,17 | 21,16 | 19,95 | 21,16 | 4,47% | 1.748.915,00 |
| 02.12.2025 | 20,82 | 20,99 | 19,78 | 20,25 | -2,60% | 2.249.114,00 |
| 01.12.2025 | 21,03 | 21,15 | 20,61 | 20,79 | -2,49% | 1.348.498,00 |
| 28.11.2025 | 21,09 | 21,35 | 20,90 | 21,32 | 1,62% | 606.588,00 |
| 26.11.2025 | 21,61 | 21,74 | 20,95 | 20,98 | -2,69% | 1.330.301,00 |
| 25.11.2025 | 21,39 | 21,86 | 21,34 | 21,56 | 0,70% | 1.472.746,00 |
| 24.11.2025 | 21,44 | 21,48 | 21,17 | 21,41 | -0,46% | 1.157.486,00 |
| 21.11.2025 | 20,87 | 21,64 | 20,76 | 21,51 | 3,17% | 1.231.285,00 |
| 20.11.2025 | 20,98 | 21,71 | 20,80 | 20,85 | -0,19% | 998.855,00 |
| 19.11.2025 | 20,82 | 21,01 | 20,57 | 20,89 | 0,63% | 1.368.469,00 |
| 18.11.2025 | 20,32 | 20,86 | 20,15 | 20,76 | 1,76% | 1.447.831,00 |
| 17.11.2025 | 20,14 | 20,88 | 19,85 | 20,40 | -0,39% | 1.808.207,00 |
| 14.11.2025 | 19,62 | 21,90 | 19,51 | 20,48 | 2,04% | 3.331.106,00 |
| 13.11.2025 | 20,55 | 20,84 | 19,74 | 20,07 | -2,95% | 1.198.725,00 |
| 12.11.2025 | 20,47 | 20,94 | 20,36 | 20,68 | 1,82% | 1.600.854,00 |
| 11.11.2025 | 19,69 | 20,35 | 19,62 | 20,31 | 3,10% | 2.067.382,00 |
| 10.11.2025 | 19,54 | 19,88 | 19,15 | 19,70 | 1,29% | 1.899.372,00 |
| 07.11.2025 | 18,88 | 19,71 | 18,71 | 19,45 | 1,99% | 1.933.915,00 |
| 06.11.2025 | 18,99 | 19,47 | 18,97 | 19,07 | -0,10% | 1.489.694,00 |
| 05.11.2025 | 19,47 | 19,62 | 18,84 | 19,09 | -2,15% | 1.642.086,00 |
| 04.11.2025 | 19,83 | 19,92 | 19,36 | 19,51 | -3,42% | 1.504.490,00 |
| 03.11.2025 | 20,54 | 20,88 | 19,81 | 20,20 | -0,44% | 3.001.058,00 |
| 31.10.2025 | 20,37 | 21,49 | 19,28 | 20,29 | -7,73% | 7.045.037,00 |
| 30.10.2025 | 22,30 | 23,00 | 21,99 | 21,99 | -2,44% | 1.094.444,00 |
| 29.10.2025 | 23,22 | 23,39 | 22,29 | 22,54 | -3,63% | 1.023.955,00 |
| 28.10.2025 | 23,87 | 24,12 | 23,34 | 23,39 | -1,43% | 881.043,00 |
| 27.10.2025 | 23,92 | 24,08 | 23,55 | 23,73 | -0,34% | 896.220,00 |
| 24.10.2025 | 23,67 | 24,09 | 23,54 | 23,81 | 1,88% | 532.368,00 |
| 23.10.2025 | 23,40 | 23,50 | 23,03 | 23,37 | 0,52% | 904.378,00 |
| 22.10.2025 | 23,56 | 23,71 | 23,00 | 23,25 | -2,23% | 554.761,00 |
| 21.10.2025 | 23,09 | 24,03 | 23,06 | 23,78 | 2,50% | 904.985,00 |
| 20.10.2025 | 22,48 | 23,27 | 22,48 | 23,20 | 4,65% | 627.316,00 |
| 17.10.2025 | 22,45 | 22,62 | 21,93 | 22,17 | -1,16% | 861.177,00 |
| 16.10.2025 | 23,06 | 23,28 | 22,42 | 22,43 | -2,98% | 998.439,00 |
| 15.10.2025 | 23,75 | 23,99 | 22,69 | 23,12 | -0,73% | 1.122.262,00 |
| 14.10.2025 | 22,89 | 23,34 | 22,67 | 23,29 | 0,65% | 753.196,00 |
| 13.10.2025 | 23,99 | 23,99 | 23,11 | 23,14 | -1,66% | 512.767,00 |
| 10.10.2025 | 23,73 | 24,06 | 23,10 | 23,53 | -0,13% | 839.462,00 |
| 09.10.2025 | 23,90 | 24,05 | 23,55 | 23,56 | -1,42% | 531.052,00 |
| 08.10.2025 | 23,68 | 24,09 | 23,36 | 23,90 | 2,09% | 994.852,00 |
| 07.10.2025 | 24,23 | 24,23 | 23,34 | 23,41 | -3,46% | 1.111.891,00 |
| 06.10.2025 | 24,79 | 24,79 | 24,00 | 24,25 | 0,54% | 1.244.615,00 |
| 02.10.2025 | 24,09 | 24,36 | 23,79 | 24,12 | 0,58% | 576.526,00 |
| 01.10.2025 | 24,68 | 24,91 | 23,51 | 23,98 | -3,46% | 1.127.482,00 |
| 30.09.2025 | 25,06 | 25,14 | 24,56 | 24,84 | -1,08% | 1.265.493,00 |
| 29.09.2025 | 25,96 | 25,96 | 24,86 | 25,11 | -2,22% | 952.488,00 |
| 26.09.2025 | 25,32 | 25,75 | 25,21 | 25,68 | 1,42% | 745.627,00 |
| 25.09.2025 | 24,86 | 25,49 | 24,85 | 25,32 | 0,12% | 1.055.951,00 |
| 24.09.2025 | 25,64 | 26,42 | 25,26 | 25,29 | -1,33% | 1.408.707,00 |
| 23.09.2025 | 25,75 | 25,99 | 25,34 | 25,63 | 0,95% | 1.502.555,00 |
| 22.09.2025 | 25,11 | 25,59 | 24,65 | 25,39 | 0,40% | 1.087.902,00 |