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 |