30,780$
1,02%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,70 | 31,15 | 30,33 | 30,78 | 1,02% | 38.176,00 |
| 05.06.2025 | 30,01 | 30,93 | 29,96 | 30,47 | 1,16% | 130.845,00 |
| 04.06.2025 | 28,89 | 30,13 | 28,81 | 30,12 | 4,04% | 105.336,00 |
| 03.06.2025 | 28,17 | 28,97 | 28,15 | 28,95 | 1,86% | 75.052,00 |
| 02.06.2025 | 28,34 | 28,66 | 28,05 | 28,42 | -0,73% | 90.060,00 |
| 30.05.2025 | 28,66 | 28,84 | 28,31 | 28,63 | -0,17% | 100.596,00 |
| 29.05.2025 | 29,02 | 29,18 | 28,66 | 28,68 | -0,73% | 72.485,00 |
| 28.05.2025 | 29,17 | 29,37 | 28,78 | 28,89 | -1,20% | 80.613,00 |
| 27.05.2025 | 29,35 | 29,47 | 29,03 | 29,24 | 0,72% | 50.253,00 |
| 23.05.2025 | 28,94 | 29,42 | 28,78 | 29,03 | -0,62% | 77.632,00 |
| 22.05.2025 | 29,64 | 30,15 | 29,21 | 29,21 | -2,21% | 88.053,00 |
| 21.05.2025 | 30,38 | 30,75 | 29,67 | 29,87 | -2,92% | 98.028,00 |
| 20.05.2025 | 30,44 | 30,88 | 30,24 | 30,77 | 0,20% | 80.883,00 |
| 19.05.2025 | 30,18 | 31,13 | 30,18 | 30,71 | -0,68% | 44.361,00 |
| 16.05.2025 | 30,56 | 31,08 | 30,32 | 30,92 | 1,41% | 71.031,00 |
| 15.05.2025 | 30,65 | 30,80 | 29,96 | 30,49 | -1,04% | 91.929,00 |
| 14.05.2025 | 30,69 | 31,35 | 30,54 | 30,81 | -1,22% | 114.540,00 |
| 13.05.2025 | 30,43 | 31,20 | 30,33 | 31,19 | 2,77% | 97.368,00 |
| 12.05.2025 | 31,02 | 31,03 | 30,10 | 30,35 | 3,13% | 235.416,00 |
| 09.05.2025 | 29,59 | 29,77 | 29,07 | 29,43 | -0,10% | 102.433,00 |
| 08.05.2025 | 28,92 | 29,78 | 28,72 | 29,46 | 5,21% | 100.001,00 |
| 07.05.2025 | 27,83 | 28,26 | 27,58 | 28,00 | 1,89% | 146.695,00 |
| 06.05.2025 | 27,06 | 28,06 | 27,01 | 27,48 | -0,65% | 135.331,00 |
| 05.05.2025 | 27,23 | 28,19 | 26,46 | 27,66 | 2,48% | 147.744,00 |
| 02.05.2025 | 26,17 | 27,13 | 26,05 | 26,99 | 3,49% | 153.725,00 |
| 01.05.2025 | 28,35 | 28,35 | 25,36 | 26,08 | -2,36% | 273.744,00 |
| 30.04.2025 | 25,70 | 26,77 | 25,62 | 26,71 | 1,10% | 131.448,00 |
| 29.04.2025 | 26,42 | 26,54 | 26,17 | 26,42 | 1,23% | 66.430,00 |
| 28.04.2025 | 26,81 | 27,07 | 25,62 | 26,10 | -2,79% | 58.903,00 |
| 25.04.2025 | 26,44 | 26,95 | 26,27 | 26,85 | 1,21% | 64.752,00 |
| 24.04.2025 | 26,19 | 26,99 | 26,19 | 26,53 | 1,07% | 83.410,00 |
| 23.04.2025 | 26,33 | 26,61 | 25,93 | 26,25 | 4,50% | 144.005,00 |
| 22.04.2025 | 24,44 | 25,12 | 24,30 | 25,12 | 4,54% | 100.612,00 |
| 21.04.2025 | 24,42 | 24,42 | 23,72 | 24,03 | -2,95% | 46.967,00 |
| 17.04.2025 | 25,15 | 25,15 | 24,33 | 24,76 | -0,66% | 88.730,00 |
| 16.04.2025 | 24,91 | 25,49 | 24,46 | 24,93 | -0,10% | 150.188,00 |
| 15.04.2025 | 24,46 | 24,95 | 24,46 | 24,95 | 1,49% | 97.982,00 |
| 14.04.2025 | 25,24 | 25,24 | 24,13 | 24,58 | 0,83% | 52.699,00 |
| 11.04.2025 | 23,52 | 24,54 | 23,42 | 24,38 | 0,52% | 256.875,00 |
| 10.04.2025 | 23,69 | 24,61 | 23,11 | 24,26 | -2,59% | 259.929,00 |
| 09.04.2025 | 22,53 | 25,33 | 22,17 | 24,90 | 10,32% | 324.642,00 |
| 08.04.2025 | 23,58 | 24,03 | 22,25 | 22,57 | -1,23% | 213.047,00 |
| 07.04.2025 | 22,32 | 24,53 | 21,73 | 22,85 | -2,72% | 157.007,00 |
| 04.04.2025 | 24,25 | 24,37 | 23,41 | 23,49 | -6,79% | 161.626,00 |
| 03.04.2025 | 25,21 | 25,73 | 24,77 | 25,20 | -6,39% | 102.765,00 |
| 02.04.2025 | 26,17 | 27,00 | 26,16 | 26,92 | 1,47% | 53.507,00 |
| 01.04.2025 | 26,04 | 26,53 | 25,81 | 26,53 | 1,03% | 79.023,00 |
| 31.03.2025 | 26,10 | 26,54 | 25,45 | 26,26 | -0,53% | 115.127,00 |
| 28.03.2025 | 26,71 | 26,84 | 26,18 | 26,40 | -1,71% | 189.172,00 |
| 27.03.2025 | 27,02 | 27,44 | 26,79 | 26,86 | -2,26% | 68.772,00 |
| 26.03.2025 | 27,62 | 27,68 | 27,01 | 27,48 | -0,51% | 85.355,00 |
| 25.03.2025 | 27,65 | 27,98 | 27,47 | 27,62 | 0,33% | 105.149,00 |
| 24.03.2025 | 26,85 | 27,61 | 26,78 | 27,53 | 3,61% | 60.374,00 |
| 21.03.2025 | 26,15 | 26,92 | 25,93 | 26,57 | 1,14% | 218.790,00 |
| 20.03.2025 | 25,83 | 26,37 | 25,80 | 26,27 | 0,63% | 85.820,00 |
| 19.03.2025 | 25,72 | 26,65 | 25,54 | 26,11 | 2,41% | 122.612,00 |
| 18.03.2025 | 25,59 | 25,69 | 25,24 | 25,49 | -0,82% | 124.716,00 |
| 17.03.2025 | 25,39 | 25,79 | 25,28 | 25,70 | 1,66% | 95.903,00 |
| 14.03.2025 | 25,51 | 25,98 | 25,21 | 25,28 | -0,02% | 164.409,00 |
| 13.03.2025 | 24,99 | 25,29 | 24,50 | 25,29 | 4,18% | 245.270,00 |
| 12.03.2025 | 24,25 | 24,45 | 23,45 | 24,27 | 2,15% | 211.090,00 |
| 11.03.2025 | 23,85 | 24,20 | 23,22 | 23,76 | -0,59% | 417.212,00 |
| 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 |