24,260$
-0,98%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,65 | 29,80 | 29,06 | 29,41 | -0,10% | 771.167,00 |
| 08.05.2025 | 28,50 | 29,76 | 28,31 | 29,44 | 5,14% | 1.104.551,00 |
| 07.05.2025 | 27,56 | 28,26 | 27,20 | 28,00 | 1,93% | 1.467.859,00 |
| 06.05.2025 | 26,99 | 28,05 | 26,92 | 27,47 | -0,76% | 1.215.243,00 |
| 05.05.2025 | 26,47 | 28,20 | 26,44 | 27,68 | 2,56% | 1.829.936,00 |
| 02.05.2025 | 26,08 | 27,13 | 25,99 | 26,99 | 3,53% | 870.029,00 |
| 01.05.2025 | 29,01 | 29,01 | 25,29 | 26,07 | -2,32% | 2.483.031,00 |
| 30.04.2025 | 25,78 | 26,77 | 25,62 | 26,69 | 1,02% | 1.586.481,00 |
| 29.04.2025 | 26,24 | 26,57 | 26,15 | 26,42 | 1,19% | 890.355,00 |
| 28.04.2025 | 26,96 | 27,10 | 25,62 | 26,11 | -2,83% | 1.199.029,00 |
| 25.04.2025 | 26,27 | 26,96 | 26,17 | 26,87 | 1,28% | 702.491,00 |
| 24.04.2025 | 26,41 | 26,97 | 26,09 | 26,53 | 1,18% | 829.209,00 |
| 23.04.2025 | 25,96 | 26,64 | 25,88 | 26,22 | 4,46% | 1.101.322,00 |
| 22.04.2025 | 24,42 | 25,13 | 24,12 | 25,10 | 4,58% | 728.519,00 |
| 21.04.2025 | 24,48 | 24,55 | 23,72 | 24,00 | -3,03% | 841.595,00 |
| 17.04.2025 | 25,02 | 25,20 | 24,34 | 24,75 | -0,64% | 883.127,00 |
| 16.04.2025 | 24,91 | 25,49 | 24,46 | 24,91 | -0,16% | 1.671.481,00 |
| 15.04.2025 | 24,58 | 25,02 | 24,46 | 24,95 | 1,42% | 1.305.328,00 |
| 14.04.2025 | 25,24 | 25,40 | 24,12 | 24,60 | 0,82% | 722.582,00 |
| 11.04.2025 | 24,02 | 24,57 | 23,39 | 24,40 | 0,58% | 1.978.213,00 |
| 10.04.2025 | 23,69 | 24,61 | 22,38 | 24,26 | -2,65% | 2.517.513,00 |
| 09.04.2025 | 22,48 | 25,35 | 22,18 | 24,92 | 10,56% | 2.846.106,00 |
| 08.04.2025 | 24,04 | 24,70 | 22,23 | 22,54 | -1,31% | 2.222.249,00 |
| 07.04.2025 | 22,29 | 24,55 | 21,70 | 22,84 | -2,77% | 2.862.530,00 |
| 04.04.2025 | 24,09 | 24,62 | 23,34 | 23,49 | -6,67% | 1.274.672,00 |
| 03.04.2025 | 25,02 | 25,75 | 24,75 | 25,17 | -6,50% | 1.083.589,00 |
| 02.04.2025 | 26,16 | 27,00 | 26,15 | 26,92 | 1,47% | 852.087,00 |
| 01.04.2025 | 26,11 | 26,54 | 25,80 | 26,53 | 1,07% | 721.476,00 |
| 31.03.2025 | 25,96 | 26,55 | 25,45 | 26,25 | -0,61% | 1.458.569,00 |
| 28.03.2025 | 26,79 | 26,84 | 26,17 | 26,41 | -1,71% | 1.207.994,00 |
| 27.03.2025 | 27,24 | 27,48 | 26,77 | 26,87 | -2,22% | 809.818,00 |
| 26.03.2025 | 27,61 | 27,84 | 27,01 | 27,48 | -0,51% | 752.611,00 |
| 25.03.2025 | 27,50 | 27,99 | 27,46 | 27,62 | 0,29% | 1.319.830,00 |
| 24.03.2025 | 27,10 | 27,62 | 26,79 | 27,54 | 3,73% | 1.056.741,00 |
| 21.03.2025 | 26,15 | 26,93 | 26,00 | 26,55 | 1,07% | 3.377.000,00 |
| 20.03.2025 | 25,77 | 26,38 | 25,75 | 26,27 | 0,54% | 935.763,00 |
| 19.03.2025 | 25,59 | 26,65 | 25,54 | 26,13 | 2,55% | 2.188.844,00 |
| 18.03.2025 | 25,49 | 25,74 | 25,21 | 25,48 | -0,89% | 1.036.321,00 |
| 17.03.2025 | 25,21 | 25,89 | 25,21 | 25,71 | 1,78% | 2.350.283,00 |
| 14.03.2025 | 25,69 | 26,00 | 25,20 | 25,26 | 0,04% | 1.859.119,00 |
| 13.03.2025 | 24,89 | 25,32 | 24,50 | 25,25 | 4,00% | 2.537.007,00 |
| 12.03.2025 | 24,41 | 24,48 | 23,41 | 24,28 | 2,19% | 1.886.938,00 |
| 11.03.2025 | 23,76 | 24,22 | 23,08 | 23,76 | -0,46% | 6.613.266,00 |
| 10.03.2025 | 24,71 | 25,70 | 23,76 | 23,87 | -12,56% | 4.717.379,00 |
| 07.03.2025 | 27,71 | 28,15 | 26,51 | 27,30 | -2,40% | 652.257,00 |
| 06.03.2025 | 28,21 | 28,93 | 27,64 | 27,97 | -3,45% | 793.755,00 |
| 05.03.2025 | 28,83 | 29,12 | 28,20 | 28,97 | 0,45% | 511.834,00 |
| 04.03.2025 | 28,90 | 29,38 | 27,99 | 28,84 | -2,47% | 1.129.358,00 |
| 03.03.2025 | 30,79 | 31,07 | 29,52 | 29,57 | -4,12% | 1.817.142,00 |
| 28.02.2025 | 28,07 | 30,88 | 27,44 | 30,84 | 6,49% | 2.477.025,00 |
| 27.02.2025 | 29,69 | 30,08 | 28,89 | 28,96 | -1,83% | 896.656,00 |
| 26.02.2025 | 30,01 | 30,45 | 29,27 | 29,50 | -1,01% | 947.210,00 |
| 25.02.2025 | 30,01 | 30,39 | 29,36 | 29,80 | -1,03% | 708.418,00 |
| 24.02.2025 | 31,23 | 31,23 | 30,05 | 30,11 | -3,31% | 669.883,00 |
| 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 |