Alkami Technology Inc
[WKN: A3CMGH | ISIN: US01644J1088]
Aktienkurse
22,450$ -2,79%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid: Ask:

Aktienkurse zur Alkami Technology Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
18.08.2025 23,09 23,21 22,43 22,45 -2,79% 111.021,00
15.08.2025 23,29 23,44 22,72 23,10 1,87% 193.176,00
14.08.2025 22,80 23,20 21,94 22,67 0,35% 182.135,00
13.08.2025 21,54 22,70 21,54 22,59 3,81% 251.613,00
12.08.2025 20,95 21,76 20,53 21,76 5,22% 204.728,00
11.08.2025 20,28 20,88 20,05 20,68 2,94% 158.142,00
08.08.2025 21,08 21,21 19,96 20,09 -3,90% 112.876,00
07.08.2025 21,53 21,66 20,54 20,91 -2,36% 148.945,00
06.08.2025 21,63 21,75 21,12 21,41 -0,65% 293.026,00
05.08.2025 22,46 22,67 21,51 21,55 -3,49% 168.886,00
04.08.2025 21,06 22,34 20,90 22,33 9,14% 157.783,00
01.08.2025 21,96 21,96 20,43 20,46 -8,17% 317.735,00
31.07.2025 25,00 25,00 22,10 22,28 -14,85% 408.593,00
30.07.2025 26,68 26,78 25,96 26,17 -1,78% 149.343,00
29.07.2025 28,46 28,46 26,63 26,64 -5,57% 146.444,00
28.07.2025 27,70 28,21 27,33 28,21 3,45% 68.714,00
25.07.2025 27,47 27,59 27,11 27,27 -0,58% 100.977,00
24.07.2025 28,18 28,22 27,36 27,43 -2,28% 84.063,00
23.07.2025 28,31 28,49 27,85 28,07 -0,14% 100.064,00
22.07.2025 28,17 28,37 27,64 28,11 -0,38% 80.265,00
21.07.2025 28,22 28,34 27,90 28,22 1,39% 92.794,00
18.07.2025 28,12 28,12 27,52 27,83 -0,39% 90.321,00
17.07.2025 27,69 28,22 27,53 27,94 1,31% 115.169,00
16.07.2025 28,19 28,47 27,58 27,58 -1,36% 135.242,00
15.07.2025 29,14 29,14 27,91 27,96 -3,55% 131.041,00
14.07.2025 28,86 29,54 28,71 28,99 1,05% 75.575,00
11.07.2025 30,17 30,17 28,51 28,69 -5,03% 80.646,00
10.07.2025 30,59 30,59 29,78 30,21 -1,26% 78.340,00
09.07.2025 30,21 30,60 29,77 30,60 1,21% 115.101,00
08.07.2025 30,65 30,80 30,05 30,23 -0,13% 83.185,00
07.07.2025 30,27 30,71 30,04 30,27 -0,82% 76.167,00
03.07.2025 29,58 30,85 29,52 30,52 4,43% 61.941,00
02.07.2025 29,28 29,28 28,27 29,23 -1,03% 150.160,00
01.07.2025 30,07 30,36 29,27 29,53 -2,04% 195.286,00
30.06.2025 30,09 30,43 29,98 30,15 1,50% 55.865,00
27.06.2025 30,30 30,61 29,25 29,70 -1,39% 173.164,00
26.06.2025 29,76 30,23 29,30 30,12 2,55% 101.369,00
25.06.2025 31,53 31,83 29,07 29,37 -4,66% 166.815,00
24.06.2025 29,54 30,98 29,29 30,81 5,93% 161.948,00
23.06.2025 27,70 29,10 27,53 29,08 3,97% 79.612,00
20.06.2025 28,80 28,81 27,81 27,97 -1,34% 138.905,00
18.06.2025 27,50 28,46 27,47 28,35 5,63% 103.775,00
17.06.2025 26,90 27,08 26,68 26,84 -1,29% 56.647,00
16.06.2025 26,84 27,74 26,84 27,19 1,95% 108.139,00
13.06.2025 28,07 28,07 26,62 26,67 -6,19% 140.391,00
12.06.2025 28,59 28,71 28,00 28,43 0,07% 172.535,00
11.06.2025 29,51 29,57 28,35 28,41 -4,47% 157.718,00
10.06.2025 30,45 30,49 29,48 29,74 -2,30% 173.316,00
09.06.2025 30,51 30,96 30,29 30,44 -0,13% 76.894,00
06.06.2025 30,70 31,15 30,33 30,48 0,03% 100.790,00
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