22,490$
-2,81%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 23,22 | 23,22 | 22,43 | 22,53 | -2,66% | 124.283,00 |
| 15.10.2025 | 23,75 | 23,87 | 22,70 | 23,14 | -0,69% | 103.556,00 |
| 14.10.2025 | 22,77 | 23,33 | 22,74 | 23,30 | 0,78% | 99.966,00 |
| 13.10.2025 | 23,94 | 23,94 | 23,12 | 23,12 | -1,78% | 47.905,00 |
| 10.10.2025 | 23,80 | 23,95 | 23,13 | 23,54 | -0,25% | 85.099,00 |
| 09.10.2025 | 24,04 | 24,04 | 23,59 | 23,60 | -1,23% | 55.015,00 |
| 08.10.2025 | 23,45 | 24,08 | 23,39 | 23,90 | 2,16% | 102.675,00 |
| 07.10.2025 | 24,14 | 24,14 | 23,35 | 23,39 | -3,47% | 103.858,00 |
| 06.10.2025 | 24,82 | 24,82 | 24,09 | 24,23 | -1,44% | 71.443,00 |
| 03.10.2025 | 24,24 | 24,80 | 24,13 | 24,59 | 1,99% | 73.464,00 |
| 02.10.2025 | 23,96 | 24,36 | 23,81 | 24,11 | 0,52% | 64.408,00 |
| 01.10.2025 | 24,26 | 24,89 | 23,53 | 23,98 | -3,50% | 103.831,00 |
| 30.09.2025 | 24,86 | 25,11 | 24,55 | 24,85 | -1,11% | 97.489,00 |
| 29.09.2025 | 26,00 | 26,00 | 24,86 | 25,13 | -2,29% | 63.859,00 |
| 26.09.2025 | 25,46 | 25,75 | 25,21 | 25,72 | 1,54% | 62.095,00 |
| 25.09.2025 | 25,05 | 25,49 | 24,86 | 25,33 | 0,16% | 118.576,00 |
| 24.09.2025 | 25,80 | 26,39 | 25,29 | 25,29 | -1,37% | 128.207,00 |
| 23.09.2025 | 25,64 | 25,98 | 25,34 | 25,64 | 0,94% | 133.904,00 |
| 22.09.2025 | 25,29 | 25,57 | 24,70 | 25,40 | 0,47% | 56.744,00 |
| 19.09.2025 | 26,81 | 26,81 | 25,15 | 25,28 | -4,71% | 138.252,00 |
| 18.09.2025 | 26,34 | 26,63 | 26,32 | 26,53 | 2,55% | 89.184,00 |
| 17.09.2025 | 25,88 | 26,75 | 25,80 | 25,87 | 2.209,82% | 106.659,00 |
| 16.09.2025 | 1,10 | 1,16 | 1,08 | 1,12 | 0,90% | 7.852.490,00 |
| 15.09.2025 | 1,06 | 1,14 | 1,06 | 1,11 | 3,74% | 6.194.431,00 |
| 12.09.2025 | 1,09 | 1,11 | 1,05 | 1,07 | -0,93% | 4.524.248,00 |
| 11.09.2025 | 1,12 | 1,14 | 1,03 | 1,08 | -4,42% | 9.928.271,00 |
| 10.09.2025 | 1,18 | 1,18 | 1,12 | 1,13 | -1,74% | 4.975.767,00 |
| 09.09.2025 | 1,23 | 1,25 | 1,13 | 1,15 | -8,73% | 6.187.628,00 |
| 08.09.2025 | 1,20 | 1,29 | 1,18 | 1,26 | 5,00% | 7.847.483,00 |
| 05.09.2025 | 1,22 | 1,28 | 1,19 | 1,20 | -95,21% | 11.904.869,00 |
| 04.09.2025 | 24,60 | 25,13 | 24,41 | 25,03 | 0,89% | 151.074,00 |
| 03.09.2025 | 24,26 | 24,96 | 24,26 | 24,81 | 1,06% | 132.586,00 |
| 02.09.2025 | 25,07 | 25,27 | 24,53 | 24,55 | -4,06% | 185.733,00 |
| 29.08.2025 | 25,38 | 25,69 | 25,26 | 25,59 | -0,35% | 96.899,00 |
| 28.08.2025 | 25,46 | 25,94 | 25,30 | 25,68 | 1,66% | 93.491,00 |
| 27.08.2025 | 24,85 | 25,36 | 24,84 | 25,26 | 1,85% | 123.579,00 |
| 26.08.2025 | 24,38 | 24,95 | 24,35 | 24,80 | -0,32% | 106.923,00 |
| 25.08.2025 | 25,12 | 25,39 | 24,75 | 24,88 | -1,58% | 154.078,00 |
| 22.08.2025 | 23,90 | 25,66 | 23,90 | 25,28 | 6,62% | 307.932,00 |
| 21.08.2025 | 22,11 | 23,89 | 22,11 | 23,71 | 6,37% | 230.996,00 |
| 20.08.2025 | 22,50 | 22,57 | 21,95 | 22,29 | -0,93% | 141.830,00 |
| 19.08.2025 | 22,47 | 22,55 | 22,17 | 22,50 | 0,22% | 84.613,00 |
| 18.08.2025 | 23,09 | 23,21 | 22,43 | 22,45 | -2,79% | 111.023,00 |
| 15.08.2025 | 23,29 | 23,44 | 22,72 | 23,10 | 1,87% | 193.272,00 |
| 14.08.2025 | 22,80 | 23,20 | 21,94 | 22,67 | 0,35% | 182.274,00 |
| 13.08.2025 | 21,54 | 22,70 | 21,54 | 22,59 | 3,81% | 251.933,00 |
| 12.08.2025 | 20,95 | 21,76 | 20,53 | 21,76 | 5,22% | 204.850,00 |
| 11.08.2025 | 20,28 | 20,88 | 20,05 | 20,68 | 2,78% | 158.242,00 |
| 08.08.2025 | 21,08 | 21,21 | 19,96 | 20,12 | -3,76% | 117.293,00 |
| 07.08.2025 | 21,53 | 21,66 | 20,54 | 20,91 | -2,36% | 149.326,00 |
| 06.08.2025 | 21,63 | 21,75 | 21,12 | 21,41 | -0,65% | 293.376,00 |
| 05.08.2025 | 22,46 | 22,67 | 21,51 | 21,55 | -3,49% | 168.994,00 |
| 04.08.2025 | 21,06 | 22,34 | 20,90 | 22,33 | 9,14% | 157.797,00 |
| 01.08.2025 | 21,96 | 21,96 | 20,43 | 20,46 | -8,17% | 317.835,00 |
| 31.07.2025 | 25,00 | 25,00 | 22,10 | 22,28 | -14,85% | 408.602,00 |
| 30.07.2025 | 26,68 | 26,78 | 25,96 | 26,17 | -1,78% | 149.344,00 |
| 29.07.2025 | 28,46 | 28,46 | 26,63 | 26,64 | -5,57% | 146.469,00 |
| 28.07.2025 | 27,70 | 28,21 | 27,33 | 28,21 | 3,45% | 68.814,00 |
| 25.07.2025 | 27,47 | 27,59 | 27,11 | 27,27 | -0,58% | 101.155,00 |
| 24.07.2025 | 28,18 | 28,22 | 27,36 | 27,43 | -2,28% | 84.096,00 |
| 23.07.2025 | 28,31 | 28,49 | 27,85 | 28,07 | -0,14% | 100.345,00 |
| 22.07.2025 | 28,17 | 28,37 | 27,64 | 28,11 | -0,38% | 80.404,00 |
| 21.07.2025 | 28,22 | 28,34 | 27,90 | 28,22 | 1,39% | 92.894,00 |
| 18.07.2025 | 28,12 | 28,12 | 27,52 | 27,83 | -0,39% | 90.626,00 |
| 17.07.2025 | 27,69 | 28,22 | 27,53 | 27,94 | 1,31% | 115.269,00 |
| 16.07.2025 | 28,19 | 28,47 | 27,58 | 27,58 | -1,36% | 135.273,00 |
| 15.07.2025 | 29,14 | 29,14 | 27,91 | 27,96 | -3,55% | 131.086,00 |
| 14.07.2025 | 28,86 | 29,54 | 28,71 | 28,99 | 1,05% | 75.622,00 |
| 11.07.2025 | 30,17 | 30,17 | 28,51 | 28,69 | -5,03% | 80.675,00 |
| 10.07.2025 | 30,59 | 30,59 | 29,78 | 30,21 | -1,26% | 81.621,00 |
| 09.07.2025 | 30,21 | 30,60 | 29,77 | 30,60 | 1,35% | 115.141,00 |
| 08.07.2025 | 30,65 | 30,80 | 30,05 | 30,19 | -0,26% | 86.949,00 |
| 07.07.2025 | 30,27 | 30,71 | 30,04 | 30,27 | -0,82% | 76.206,00 |
| 03.07.2025 | 29,58 | 30,85 | 29,52 | 30,52 | 4,43% | 62.061,00 |
| 02.07.2025 | 29,28 | 29,28 | 28,27 | 29,23 | -1,03% | 150.670,00 |
| 01.07.2025 | 30,07 | 30,36 | 29,27 | 29,53 | -2,04% | 195.386,00 |
| 30.06.2025 | 30,09 | 30,43 | 29,98 | 30,15 | 1,50% | 55.871,00 |
| 27.06.2025 | 30,30 | 30,61 | 29,25 | 29,70 | -1,39% | 173.494,00 |
| 26.06.2025 | 29,76 | 30,23 | 29,30 | 30,12 | 2,55% | 101.394,00 |
| 25.06.2025 | 31,53 | 31,83 | 29,07 | 29,37 | -4,66% | 166.840,00 |
| 24.06.2025 | 29,54 | 30,98 | 29,29 | 30,81 | 5,93% | 162.128,00 |
| 23.06.2025 | 27,70 | 29,10 | 27,53 | 29,08 | 3,97% | 79.675,00 |
| 20.06.2025 | 28,80 | 28,81 | 27,81 | 27,97 | -1,34% | 138.915,00 |
| 18.06.2025 | 27,50 | 28,46 | 27,47 | 28,35 | 5,63% | 103.875,00 |
| 17.06.2025 | 26,90 | 27,08 | 26,68 | 26,84 | -1,29% | 56.662,00 |
| 16.06.2025 | 26,84 | 27,74 | 26,84 | 27,19 | 1,95% | 108.189,00 |
| 13.06.2025 | 28,07 | 28,07 | 26,62 | 26,67 | -6,19% | 140.437,00 |
| 12.06.2025 | 28,59 | 28,71 | 28,00 | 28,43 | 0,07% | 172.701,00 |
| 11.06.2025 | 29,51 | 29,57 | 28,35 | 28,41 | -4,47% | 157.748,00 |
| 10.06.2025 | 30,45 | 30,49 | 29,48 | 29,74 | -2,30% | 173.345,00 |
| 09.06.2025 | 30,51 | 30,96 | 30,29 | 30,44 | -0,13% | 81.714,00 |
| 06.06.2025 | 30,70 | 31,15 | 30,33 | 30,48 | 0,03% | 100.834,00 |
| 05.06.2025 | 30,01 | 30,93 | 29,96 | 30,47 | 1,16% | 130.887,00 |
| 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% | 75.112,00 |
| 02.06.2025 | 28,34 | 28,66 | 28,05 | 28,42 | -0,73% | 90.162,00 |
| 30.05.2025 | 28,66 | 28,84 | 28,31 | 28,63 | -0,17% | 100.630,00 |
| 29.05.2025 | 29,02 | 29,18 | 28,66 | 28,68 | -0,73% | 72.515,00 |
| 28.05.2025 | 29,17 | 29,37 | 28,78 | 28,89 | -1,20% | 80.628,00 |
| 27.05.2025 | 29,35 | 29,47 | 29,03 | 29,24 | 0,72% | 50.265,00 |