23,830$
-12,65%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 24,74 | 25,70 | 23,76 | 23,90 | -12,39% | 295.688,00 |
| 07.03.2025 | 27,80 | 28,11 | 26,54 | 27,28 | -2,43% | 87.585,00 |
| 06.03.2025 | 28,20 | 28,93 | 27,65 | 27,96 | -3,49% | 84.131,00 |
| 05.03.2025 | 28,90 | 29,10 | 28,22 | 28,97 | 0,38% | 69.125,00 |
| 04.03.2025 | 29,00 | 29,38 | 28,04 | 28,86 | -2,50% | 121.051,00 |
| 03.03.2025 | 30,89 | 31,02 | 29,52 | 29,60 | -3,93% | 100.880,00 |
| 28.02.2025 | 28,55 | 30,87 | 27,57 | 30,81 | 6,26% | 244.123,00 |
| 27.02.2025 | 29,72 | 30,08 | 28,90 | 29,00 | -1,65% | 119.446,00 |
| 26.02.2025 | 30,07 | 30,39 | 29,28 | 29,48 | -1,11% | 136.062,00 |
| 25.02.2025 | 30,04 | 30,04 | 29,39 | 29,81 | -0,96% | 82.844,00 |
| 24.02.2025 | 30,96 | 31,07 | 30,04 | 30,10 | -3,32% | 55.968,00 |
| 21.02.2025 | 32,18 | 32,18 | 30,92 | 31,14 | -2,18% | 68.861,00 |
| 20.02.2025 | 31,37 | 32,18 | 31,32 | 31,83 | -0,34% | 80.984,00 |
| 19.02.2025 | 33,36 | 33,36 | 31,91 | 31,94 | -4,34% | 70.870,00 |
| 18.02.2025 | 33,06 | 33,75 | 32,78 | 33,39 | 1,37% | 67.895,00 |
| 14.02.2025 | 33,38 | 33,38 | 32,48 | 32,94 | 0,40% | 45.926,00 |
| 13.02.2025 | 33,50 | 33,69 | 32,70 | 32,81 | -0,42% | 59.812,00 |
| 12.02.2025 | 32,93 | 33,62 | 32,89 | 32,95 | -2,51% | 48.508,00 |
| 11.02.2025 | 35,00 | 35,05 | 33,72 | 33,80 | -4,28% | 43.858,00 |
| 10.02.2025 | 35,59 | 36,06 | 35,08 | 35,31 | 0,43% | 42.531,00 |
| 07.02.2025 | 36,02 | 36,24 | 35,16 | 35,16 | -2,14% | 42.887,00 |
| 06.02.2025 | 35,96 | 36,02 | 35,34 | 35,93 | 1,07% | 38.417,00 |
| 05.02.2025 | 35,64 | 36,29 | 35,36 | 35,55 | -0,06% | 62.227,00 |
| 04.02.2025 | 35,31 | 35,75 | 34,70 | 35,57 | 1,48% | 60.955,00 |
| 03.02.2025 | 33,65 | 35,37 | 33,65 | 35,05 | 0,76% | 78.526,00 |
| 31.01.2025 | 36,55 | 36,55 | 34,78 | 34,79 | -3,54% | 43.210,00 |
| 30.01.2025 | 36,79 | 36,93 | 35,95 | 36,06 | -0,58% | 54.902,00 |
| 29.01.2025 | 35,61 | 36,64 | 35,36 | 36,27 | 1,00% | 76.849,00 |
| 28.01.2025 | 34,95 | 36,08 | 34,90 | 35,91 | 1,76% | 38.051,00 |
| 27.01.2025 | 33,47 | 35,79 | 33,47 | 35,29 | 0,37% | 27.526,00 |
| 24.01.2025 | 35,27 | 35,59 | 35,09 | 35,16 | -1,07% | 39.700,00 |
| 23.01.2025 | 35,62 | 35,63 | 34,94 | 35,54 | 0,62% | 72.304,00 |
| 22.01.2025 | 36,37 | 36,39 | 33,95 | 35,32 | -1,31% | 84.693,00 |
| 21.01.2025 | 35,63 | 36,23 | 35,63 | 35,79 | 0,75% | 38.791,00 |
| 17.01.2025 | 35,80 | 35,86 | 35,25 | 35,53 | 0,89% | 57.254,00 |
| 16.01.2025 | 34,88 | 35,68 | 34,86 | 35,21 | 1,44% | 60.957,00 |
| 15.01.2025 | 35,17 | 35,84 | 34,44 | 34,71 | 0,23% | 60.664,00 |
| 14.01.2025 | 33,82 | 34,91 | 33,53 | 34,63 | 3,34% | 55.589,00 |
| 13.01.2025 | 33,35 | 33,93 | 33,07 | 33,51 | -1,82% | 53.949,00 |
| 10.01.2025 | 35,63 | 35,71 | 34,11 | 34,13 | -4,96% | 67.098,00 |
| 08.01.2025 | 34,99 | 36,25 | 34,73 | 35,91 | 1,56% | 57.928,00 |
| 07.01.2025 | 36,13 | 36,22 | 34,66 | 35,36 | -1,48% | 85.218,00 |
| 06.01.2025 | 37,96 | 37,96 | 35,82 | 35,89 | -4,27% | 38.187,00 |
| 03.01.2025 | 37,30 | 37,68 | 37,03 | 37,49 | 1,68% | 42.817,00 |
| 02.01.2025 | 37,42 | 37,59 | 36,36 | 36,87 | 0,57% | 68.345,00 |
| 31.12.2024 | 36,60 | 36,85 | 36,23 | 36,66 | 1,19% | 72.698,00 |
| 30.12.2024 | 38,00 | 38,00 | 36,21 | 36,23 | -6,12% | 105.313,00 |
| 27.12.2024 | 39,74 | 40,19 | 38,49 | 38,59 | -3,33% | 79.255,00 |
| 26.12.2024 | 39,41 | 40,02 | 39,26 | 39,92 | 0,86% | 42.323,00 |
| 24.12.2024 | 39,02 | 39,85 | 38,96 | 39,58 | 1,77% | 24.396,00 |
| 23.12.2024 | 39,33 | 39,33 | 38,35 | 38,89 | -0,64% | 31.422,00 |
| 20.12.2024 | 37,55 | 39,38 | 37,35 | 39,14 | 1,22% | 115.209,00 |
| 19.12.2024 | 38,40 | 39,38 | 38,40 | 38,67 | 1,84% | 94.916,00 |
| 18.12.2024 | 39,61 | 39,97 | 37,37 | 37,97 | -2,89% | 138.355,00 |
| 17.12.2024 | 39,57 | 39,57 | 38,42 | 39,10 | -1,51% | 69.310,00 |
| 16.12.2024 | 39,27 | 40,20 | 39,27 | 39,70 | 0,30% | 50.007,00 |
| 13.12.2024 | 40,09 | 40,62 | 39,45 | 39,58 | -0,85% | 88.590,00 |
| 12.12.2024 | 39,45 | 40,35 | 39,45 | 39,92 | 0,55% | 117.767,00 |
| 11.12.2024 | 38,49 | 39,90 | 38,43 | 39,70 | 4,72% | 93.400,00 |
| 10.12.2024 | 38,15 | 38,94 | 37,45 | 37,91 | -0,63% | 62.813,00 |
| 09.12.2024 | 40,48 | 40,62 | 38,02 | 38,15 | -5,55% | 69.410,00 |
| 06.12.2024 | 39,57 | 40,54 | 39,57 | 40,39 | 2,80% | 134.467,00 |
| 05.12.2024 | 39,82 | 39,82 | 38,57 | 39,29 | -0,83% | 109.181,00 |
| 04.12.2024 | 38,59 | 40,55 | 38,50 | 39,62 | 3,28% | 225.029,00 |
| 03.12.2024 | 37,40 | 38,68 | 37,09 | 38,36 | 0,87% | 111.339,00 |
| 02.12.2024 | 39,50 | 39,53 | 37,40 | 38,03 | -3,65% | 78.399,00 |
| 29.11.2024 | 39,25 | 39,54 | 38,97 | 39,47 | 0,59% | 53.691,00 |
| 27.11.2024 | 39,57 | 39,57 | 38,84 | 39,24 | -1,13% | 85.870,00 |
| 26.11.2024 | 41,61 | 41,61 | 39,15 | 39,69 | -5,99% | 236.036,00 |
| 25.11.2024 | 41,25 | 42,29 | 40,09 | 42,22 | 3,76% | 226.202,00 |
| 22.11.2024 | 39,16 | 41,06 | 38,93 | 40,69 | 5,02% | 163.262,00 |
| 21.11.2024 | 38,00 | 39,24 | 37,54 | 38,75 | 2,70% | 123.019,00 |
| 20.11.2024 | 37,99 | 38,22 | 37,33 | 37,73 | -0,28% | 91.431,00 |
| 19.11.2024 | 36,18 | 37,83 | 36,16 | 37,83 | 3,67% | 76.688,00 |
| 18.11.2024 | 36,01 | 36,58 | 35,72 | 36,49 | 1,62% | 70.378,00 |
| 15.11.2024 | 36,52 | 36,52 | 35,57 | 35,91 | -2,68% | 80.580,00 |
| 14.11.2024 | 37,74 | 37,74 | 36,75 | 36,90 | -2,36% | 119.857,00 |
| 13.11.2024 | 37,49 | 38,39 | 37,05 | 37,79 | 0,51% | 114.974,00 |
| 12.11.2024 | 37,83 | 38,35 | 37,52 | 37,60 | -0,11% | 119.432,00 |
| 11.11.2024 | 37,92 | 38,10 | 37,57 | 37,64 | -0,63% | 86.381,00 |
| 08.11.2024 | 37,39 | 38,19 | 37,36 | 37,88 | 0,32% | 144.697,00 |
| 07.11.2024 | 38,00 | 38,10 | 37,27 | 37,76 | -5,24% | 315.568,00 |
| 06.11.2024 | 40,41 | 40,96 | 39,04 | 39,85 | 6,66% | 364.401,00 |
| 05.11.2024 | 37,40 | 37,68 | 36,25 | 37,36 | 2,33% | 63.182,00 |
| 04.11.2024 | 38,07 | 38,07 | 34,16 | 36,51 | -2,85% | 70.121,00 |
| 01.11.2024 | 36,89 | 38,15 | 36,89 | 37,58 | 2,76% | 82.450,00 |
| 31.10.2024 | 40,00 | 41,21 | 36,50 | 36,57 | -4,19% | 174.695,00 |
| 30.10.2024 | 38,30 | 39,15 | 38,07 | 38,17 | -1,22% | 53.536,00 |
| 29.10.2024 | 38,74 | 38,86 | 38,41 | 38,64 | -0,28% | 33.483,00 |
| 28.10.2024 | 38,56 | 38,82 | 38,25 | 38,75 | 1,33% | 30.846,00 |
| 25.10.2024 | 38,14 | 38,42 | 37,92 | 38,24 | 0,54% | 35.985,00 |
| 24.10.2024 | 38,31 | 39,34 | 37,65 | 38,04 | -0,43% | 77.673,00 |
| 23.10.2024 | 37,97 | 38,26 | 37,74 | 38,20 | 0,32% | 51.362,00 |
| 22.10.2024 | 37,70 | 38,35 | 37,18 | 38,08 | -0,52% | 67.966,00 |
| 21.10.2024 | 36,34 | 38,81 | 36,28 | 38,28 | 5,37% | 107.093,00 |
| 18.10.2024 | 35,06 | 36,79 | 34,70 | 36,33 | 4,34% | 85.921,00 |
| 17.10.2024 | 34,32 | 35,58 | 34,32 | 34,82 | 2,53% | 59.712,00 |
| 16.10.2024 | 33,34 | 34,00 | 33,13 | 33,96 | 0,92% | 31.888,00 |
| 15.10.2024 | 33,80 | 34,08 | 33,36 | 33,65 | -1,03% | 36.289,00 |
| 14.10.2024 | 34,32 | 34,32 | 33,46 | 34,00 | 0,35% | 36.900,00 |