24,260$
-0,98%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.520.745,00 |
| 13.08.2025 | 22,01 | 22,71 | 21,82 | 22,59 | 3,91% | 2.574.198,00 |
| 12.08.2025 | 20,89 | 21,77 | 20,52 | 21,74 | 5,23% | 2.100.082,00 |
| 11.08.2025 | 20,07 | 20,94 | 20,02 | 20,66 | 2,68% | 2.338.641,00 |
| 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% | 1.665.595,00 |
| 06.08.2025 | 21,56 | 21,76 | 21,12 | 21,40 | -0,74% | 1.404.468,00 |
| 05.08.2025 | 22,43 | 22,65 | 21,51 | 21,56 | -3,32% | 1.513.883,00 |
| 04.08.2025 | 20,95 | 22,35 | 20,71 | 22,30 | 8,83% | 3.627.910,00 |
| 01.08.2025 | 21,92 | 21,97 | 20,42 | 20,49 | -8,08% | 3.523.898,00 |
| 31.07.2025 | 25,01 | 25,50 | 22,10 | 22,29 | -14,79% | 3.927.787,00 |
| 30.07.2025 | 26,71 | 26,97 | 25,96 | 26,16 | -1,73% | 1.129.837,00 |
| 29.07.2025 | 28,49 | 28,53 | 26,61 | 26,62 | -5,54% | 1.003.285,00 |
| 28.07.2025 | 27,52 | 28,21 | 27,32 | 28,18 | 3,37% | 672.255,00 |
| 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% | 879.771,00 |
| 23.07.2025 | 28,29 | 28,50 | 27,76 | 28,09 | -0,04% | 1.433.559,00 |
| 22.07.2025 | 28,36 | 28,37 | 27,62 | 28,10 | -0,43% | 588.946,00 |
| 21.07.2025 | 27,99 | 28,35 | 27,84 | 28,22 | 1,47% | 1.016.766,00 |
| 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% | 1.156.589,00 |
| 16.07.2025 | 28,19 | 28,50 | 27,57 | 27,59 | -1,43% | 1.252.407,00 |
| 15.07.2025 | 29,14 | 29,49 | 27,90 | 27,99 | -3,42% | 902.284,00 |
| 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% | 702.765,00 |
| 09.07.2025 | 30,34 | 30,60 | 29,75 | 30,60 | 1,36% | 1.166.267,00 |
| 08.07.2025 | 30,49 | 30,81 | 30,04 | 30,19 | -0,23% | 1.254.985,00 |
| 07.07.2025 | 30,27 | 30,70 | 30,01 | 30,26 | -1,24% | 743.408,00 |
| 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 | -1,08% | 1.612.517,00 |
| 01.07.2025 | 30,10 | 30,38 | 29,27 | 29,55 | -1,96% | 2.097.434,00 |
| 30.06.2025 | 30,17 | 30,44 | 29,97 | 30,14 | 1,41% | 857.188,00 |
| 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% | 809.208,00 |
| 25.06.2025 | 31,08 | 31,08 | 29,07 | 29,35 | -4,74% | 1.484.754,00 |
| 24.06.2025 | 29,57 | 30,99 | 29,24 | 30,81 | 6,02% | 1.255.367,00 |
| 23.06.2025 | 27,84 | 29,11 | 27,41 | 29,06 | 3,97% | 1.147.300,00 |
| 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% | 613.945,00 |
| 16.06.2025 | 26,87 | 27,75 | 26,87 | 27,19 | 1,91% | 1.074.208,00 |
| 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% | 722.925,00 |
| 11.06.2025 | 29,72 | 29,72 | 28,34 | 28,41 | -4,41% | 816.158,00 |
| 10.06.2025 | 30,29 | 30,37 | 29,50 | 29,72 | -2,30% | 1.035.416,00 |
| 09.06.2025 | 30,53 | 30,99 | 30,29 | 30,42 | -0,13% | 825.584,00 |
| 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% | 1.125.479,00 |
| 04.06.2025 | 28,91 | 30,16 | 28,78 | 30,06 | 3,87% | 1.061.657,00 |
| 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% | 1.072.561,00 |
| 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% | 596.180,00 |
| 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% | 747.989,00 |
| 21.05.2025 | 30,34 | 30,75 | 29,66 | 29,86 | -2,89% | 689.180,00 |
| 20.05.2025 | 30,53 | 30,89 | 30,02 | 30,75 | 0,16% | 716.513,00 |
| 19.05.2025 | 30,95 | 31,13 | 30,49 | 30,70 | -0,62% | 586.336,00 |
| 16.05.2025 | 30,42 | 31,08 | 30,28 | 30,89 | 1,31% | 809.652,00 |
| 15.05.2025 | 30,47 | 30,81 | 29,96 | 30,49 | -0,97% | 943.768,00 |
| 14.05.2025 | 30,82 | 31,66 | 30,16 | 30,79 | -1,28% | 987.124,00 |
| 13.05.2025 | 30,45 | 31,21 | 30,32 | 31,19 | 2,90% | 931.346,00 |
| 12.05.2025 | 30,86 | 31,16 | 30,10 | 30,31 | 3,06% | 1.599.141,00 |
| 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 |