24,260$
-0,98%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 26,83 | 26,89 | 25,14 | 25,29 | -4,75% | 2.437.039,00 |
| 18.09.2025 | 26,34 | 26,64 | 26,21 | 26,55 | 2,59% | 1.116.184,00 |
| 17.09.2025 | 25,80 | 26,78 | 25,74 | 25,88 | 0,74% | 879.612,00 |
| 16.09.2025 | 25,14 | 25,97 | 24,88 | 25,69 | 1,82% | 1.068.949,00 |
| 15.09.2025 | 25,49 | 25,84 | 25,02 | 25,23 | -0,24% | 1.484.120,00 |
| 12.09.2025 | 25,29 | 25,39 | 25,09 | 25,29 | -0,04% | 746.939,00 |
| 11.09.2025 | 25,30 | 25,53 | 24,97 | 25,30 | 0,44% | 692.407,00 |
| 10.09.2025 | 25,56 | 25,95 | 24,85 | 25,19 | -1,45% | 1.693.654,00 |
| 09.09.2025 | 25,83 | 25,98 | 25,41 | 25,56 | -1,05% | 924.990,00 |
| 08.09.2025 | 25,29 | 26,07 | 25,12 | 25,83 | 2,38% | 955.937,00 |
| 05.09.2025 | 25,19 | 25,90 | 25,03 | 25,23 | 0,84% | 1.159.280,00 |
| 04.09.2025 | 24,74 | 25,13 | 24,40 | 25,02 | 0,89% | 2.085.642,00 |
| 03.09.2025 | 24,34 | 24,97 | 24,25 | 24,80 | 0,98% | 904.792,00 |
| 02.09.2025 | 24,97 | 25,30 | 24,52 | 24,56 | -4,06% | 1.418.042,00 |
| 29.08.2025 | 25,56 | 25,79 | 25,24 | 25,60 | -0,35% | 870.132,00 |
| 28.08.2025 | 25,50 | 25,99 | 25,28 | 25,69 | 1,66% | 918.104,00 |
| 27.08.2025 | 24,87 | 25,36 | 24,71 | 25,27 | 1,96% | 730.637,00 |
| 26.08.2025 | 24,68 | 24,96 | 24,32 | 24,79 | -0,42% | 1.250.302,00 |
| 25.08.2025 | 25,01 | 25,47 | 24,73 | 24,89 | -1,54% | 1.861.605,00 |
| 22.08.2025 | 23,78 | 25,66 | 23,78 | 25,28 | 6,67% | 3.245.845,00 |
| 21.08.2025 | 22,22 | 23,88 | 22,03 | 23,70 | 6,33% | 2.147.887,00 |
| 20.08.2025 | 22,31 | 22,57 | 21,95 | 22,29 | -0,89% | 1.084.165,00 |
| 19.08.2025 | 22,48 | 22,55 | 22,17 | 22,49 | 0,09% | 812.258,00 |
| 18.08.2025 | 23,05 | 23,32 | 22,43 | 22,47 | -2,64% | 1.251.549,00 |
| 15.08.2025 | 23,10 | 23,47 | 22,72 | 23,08 | 1,90% | 2.191.428,00 |
| 14.08.2025 | 23,06 | 23,06 | 21,95 | 22,65 | 0,27% | 1.373.698,00 |
| 13.08.2025 | 22,01 | 22,71 | 21,82 | 22,59 | 3,91% | 2.478.980,00 |
| 12.08.2025 | 20,89 | 21,77 | 20,52 | 21,74 | 5,13% | 2.099.877,00 |
| 11.08.2025 | 20,07 | 20,94 | 20,02 | 20,68 | 2,78% | 2.338.604,00 |
| 08.08.2025 | 21,35 | 21,35 | 19,94 | 20,12 | -3,64% | 1.434.952,00 |
| 07.08.2025 | 21,64 | 21,90 | 20,53 | 20,88 | -2,43% | 1.665.594,00 |
| 06.08.2025 | 21,56 | 21,76 | 21,12 | 21,40 | -0,74% | 1.354.852,00 |
| 05.08.2025 | 22,43 | 22,65 | 21,51 | 21,56 | -3,32% | 1.452.296,00 |
| 04.08.2025 | 20,95 | 22,35 | 20,71 | 22,30 | 8,83% | 3.433.720,00 |
| 01.08.2025 | 21,92 | 21,97 | 20,42 | 20,49 | -8,03% | 3.523.898,00 |
| 31.07.2025 | 25,01 | 25,50 | 22,10 | 22,28 | -14,83% | 3.896.407,00 |
| 30.07.2025 | 26,71 | 26,97 | 25,96 | 26,16 | -1,73% | 1.118.928,00 |
| 29.07.2025 | 28,49 | 28,53 | 26,61 | 26,62 | -5,54% | 1.002.940,00 |
| 28.07.2025 | 27,52 | 28,21 | 27,32 | 28,18 | 3,37% | 671.988,00 |
| 25.07.2025 | 27,42 | 27,55 | 27,11 | 27,26 | -0,58% | 763.444,00 |
| 24.07.2025 | 28,00 | 28,34 | 27,33 | 27,42 | -2,39% | 878.022,00 |
| 23.07.2025 | 28,29 | 28,50 | 27,76 | 28,09 | -0,04% | 1.433.379,00 |
| 22.07.2025 | 28,36 | 28,37 | 27,62 | 28,10 | -0,43% | 588.942,00 |
| 21.07.2025 | 27,99 | 28,35 | 27,84 | 28,22 | 1,47% | 1.016.533,00 |
| 18.07.2025 | 28,28 | 28,44 | 27,52 | 27,81 | -0,43% | 754.696,00 |
| 17.07.2025 | 27,59 | 28,24 | 27,52 | 27,93 | 1,23% | 1.156.432,00 |
| 16.07.2025 | 28,19 | 28,50 | 27,57 | 27,59 | -1,43% | 1.188.375,00 |
| 15.07.2025 | 29,14 | 29,49 | 27,90 | 27,99 | -3,42% | 900.052,00 |
| 14.07.2025 | 28,85 | 29,56 | 28,68 | 28,98 | 1,05% | 802.892,00 |
| 11.07.2025 | 29,91 | 30,17 | 28,50 | 28,68 | -5,00% | 537.120,00 |
| 10.07.2025 | 30,68 | 30,88 | 29,77 | 30,19 | -1,34% | 701.239,00 |
| 09.07.2025 | 30,34 | 30,60 | 29,75 | 30,60 | 1,36% | 1.165.909,00 |
| 08.07.2025 | 30,49 | 30,81 | 30,04 | 30,19 | -0,23% | 1.254.981,00 |
| 07.07.2025 | 30,27 | 30,70 | 30,01 | 30,26 | -1,24% | 741.981,00 |
| 03.07.2025 | 29,51 | 30,86 | 29,38 | 30,64 | 4,82% | 619.664,00 |
| 02.07.2025 | 29,44 | 29,44 | 28,27 | 29,23 | -0,98% | 1.612.517,00 |
| 01.07.2025 | 30,10 | 30,38 | 29,27 | 29,52 | -2,06% | 2.096.598,00 |
| 30.06.2025 | 30,17 | 30,44 | 29,97 | 30,14 | 1,41% | 855.921,00 |
| 27.06.2025 | 30,29 | 30,61 | 29,24 | 29,72 | -1,30% | 2.811.004,00 |
| 26.06.2025 | 29,41 | 30,24 | 29,27 | 30,11 | 2,59% | 809.168,00 |
| 25.06.2025 | 31,08 | 31,08 | 29,07 | 29,35 | -4,74% | 1.373.625,00 |
| 24.06.2025 | 29,57 | 30,99 | 29,24 | 30,81 | 6,02% | 1.255.366,00 |
| 23.06.2025 | 27,84 | 29,11 | 27,41 | 29,06 | 3,97% | 1.146.267,00 |
| 20.06.2025 | 28,58 | 28,99 | 27,80 | 27,95 | -1,38% | 1.371.897,00 |
| 18.06.2025 | 27,22 | 28,50 | 27,17 | 28,34 | 5,63% | 994.542,00 |
| 17.06.2025 | 26,91 | 27,18 | 26,70 | 26,83 | -1,32% | 613.882,00 |
| 16.06.2025 | 26,87 | 27,75 | 26,87 | 27,19 | 1,91% | 1.073.606,00 |
| 13.06.2025 | 27,79 | 28,02 | 26,61 | 26,68 | -6,19% | 1.115.676,00 |
| 12.06.2025 | 28,37 | 28,72 | 27,99 | 28,44 | 0,11% | 722.430,00 |
| 11.06.2025 | 29,72 | 29,72 | 28,34 | 28,41 | -4,41% | 815.795,00 |
| 10.06.2025 | 30,29 | 30,37 | 29,50 | 29,72 | -2,30% | 1.035.279,00 |
| 09.06.2025 | 30,53 | 30,99 | 30,29 | 30,42 | -0,13% | 823.290,00 |
| 06.06.2025 | 30,81 | 31,18 | 30,30 | 30,46 | 0,07% | 763.814,00 |
| 05.06.2025 | 30,14 | 30,95 | 29,89 | 30,44 | 1,26% | 1.125.401,00 |
| 04.06.2025 | 28,91 | 30,16 | 28,78 | 30,06 | 3,87% | 1.061.626,00 |
| 03.06.2025 | 28,33 | 28,97 | 28,15 | 28,94 | 1,94% | 598.522,00 |
| 02.06.2025 | 28,42 | 28,75 | 28,05 | 28,39 | -0,87% | 1.072.559,00 |
| 30.05.2025 | 28,58 | 28,84 | 28,30 | 28,64 | -0,14% | 1.269.770,00 |
| 29.05.2025 | 29,16 | 29,29 | 28,66 | 28,68 | -0,73% | 690.153,00 |
| 28.05.2025 | 29,23 | 29,40 | 28,78 | 28,89 | -1,20% | 785.550,00 |
| 27.05.2025 | 29,45 | 29,48 | 29,02 | 29,24 | 0,76% | 596.179,00 |
| 23.05.2025 | 28,50 | 29,58 | 28,45 | 29,02 | -0,65% | 623.804,00 |
| 22.05.2025 | 30,05 | 30,19 | 29,21 | 29,21 | -2,18% | 747.958,00 |
| 21.05.2025 | 30,34 | 30,75 | 29,66 | 29,86 | -2,89% | 689.179,00 |