20,800$
5,96%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 19,81 | 20,93 | 19,65 | 20,82 | 6,06% | 199.956,00 |
| 21.01.2026 | 19,80 | 19,94 | 19,49 | 19,63 | -0,51% | 140.227,00 |
| 20.01.2026 | 19,86 | 19,99 | 19,43 | 19,73 | -0,53% | 154.605,00 |
| 16.01.2026 | 20,63 | 20,63 | 19,75 | 19,84 | -4,16% | 185.278,00 |
| 15.01.2026 | 21,44 | 21,71 | 20,56 | 20,70 | -3,97% | 123.236,00 |
| 14.01.2026 | 21,60 | 21,73 | 21,13 | 21,55 | -1,10% | 122.956,00 |
| 13.01.2026 | 21,90 | 22,06 | 21,52 | 21,79 | -0,82% | 90.115,00 |
| 12.01.2026 | 22,01 | 22,21 | 21,46 | 21,97 | -0,99% | 75.404,00 |
| 09.01.2026 | 22,51 | 22,51 | 21,17 | 22,19 | 0,07% | 164.661,00 |
| 08.01.2026 | 23,25 | 23,25 | 22,07 | 22,18 | -5,48% | 143.286,00 |
| 07.01.2026 | 23,55 | 23,93 | 23,04 | 23,46 | 1,65% | 84.230,00 |
| 06.01.2026 | 23,75 | 24,45 | 23,08 | 23,08 | -2,51% | 109.075,00 |
| 05.01.2026 | 22,59 | 23,88 | 22,59 | 23,68 | 4,48% | 95.514,00 |
| 02.01.2026 | 23,11 | 23,11 | 22,23 | 22,66 | -1,78% | 115.656,00 |
| 31.12.2025 | 23,19 | 23,27 | 22,85 | 23,07 | -0,54% | 77.367,00 |
| 30.12.2025 | 23,48 | 23,48 | 23,15 | 23,20 | -0,71% | 56.134,00 |
| 29.12.2025 | 23,02 | 23,37 | 23,01 | 23,36 | 0,91% | 35.436,00 |
| 26.12.2025 | 23,00 | 23,20 | 22,92 | 23,15 | 0,48% | 69.117,00 |
| 24.12.2025 | 23,19 | 23,19 | 22,96 | 23,04 | -0,22% | 38.277,00 |
| 23.12.2025 | 23,06 | 23,20 | 22,83 | 23,09 | -0,90% | 76.578,00 |
| 22.12.2025 | 22,77 | 23,51 | 22,74 | 23,30 | 2,62% | 88.256,00 |
| 19.12.2025 | 22,31 | 22,73 | 22,22 | 22,71 | 1,18% | 106.141,00 |
| 18.12.2025 | 23,17 | 23,17 | 22,37 | 22,44 | 0,47% | 141.231,00 |
| 17.12.2025 | 21,87 | 22,62 | 21,87 | 22,34 | 0,86% | 78.511,00 |
| 16.12.2025 | 21,70 | 22,38 | 21,70 | 22,15 | 1,65% | 140.742,00 |
| 15.12.2025 | 22,49 | 22,65 | 21,67 | 21,79 | -2,18% | 182.269,00 |
| 12.12.2025 | 22,41 | 22,66 | 22,10 | 22,27 | -0,89% | 81.343,00 |
| 11.12.2025 | 22,09 | 23,00 | 22,09 | 22,47 | 1,51% | 117.555,00 |
| 10.12.2025 | 22,38 | 22,55 | 21,79 | 22,14 | 0,18% | 170.010,00 |
| 09.12.2025 | 21,28 | 23,29 | 21,28 | 22,10 | 3,44% | 154.204,00 |
| 08.12.2025 | 21,54 | 21,96 | 21,06 | 21,36 | -0,97% | 188.367,00 |
| 05.12.2025 | 21,25 | 21,67 | 21,06 | 21,57 | 1,41% | 126.741,00 |
| 04.12.2025 | 21,26 | 21,37 | 20,95 | 21,27 | 0,54% | 166.018,00 |
| 03.12.2025 | 20,12 | 21,16 | 20,01 | 21,16 | 4,37% | 133.589,00 |
| 02.12.2025 | 20,74 | 20,98 | 19,79 | 20,27 | -3,11% | 223.783,00 |
| 01.12.2025 | 20,96 | 21,16 | 20,80 | 20,92 | -1,97% | 38.990,00 |
| 28.11.2025 | 21,09 | 21,34 | 21,04 | 21,34 | 1,79% | 85.178,00 |
| 26.11.2025 | 21,61 | 21,65 | 20,96 | 20,97 | -2,78% | 241.852,00 |
| 25.11.2025 | 21,38 | 21,86 | 21,37 | 21,57 | 0,82% | 122.579,00 |
| 24.11.2025 | 21,60 | 21,60 | 21,20 | 21,39 | -0,56% | 97.907,00 |
| 21.11.2025 | 21,04 | 21,63 | 20,88 | 21,51 | 3,29% | 162.597,00 |
| 20.11.2025 | 21,43 | 21,68 | 20,81 | 20,83 | -0,34% | 153.651,00 |
| 19.11.2025 | 20,76 | 21,00 | 20,57 | 20,90 | 0,65% | 170.347,00 |
| 18.11.2025 | 20,49 | 20,86 | 20,21 | 20,76 | 1,79% | 191.552,00 |
| 17.11.2025 | 20,40 | 20,87 | 19,99 | 20,40 | -0,20% | 146.873,00 |
| 14.11.2025 | 19,61 | 21,80 | 19,57 | 20,44 | 1,82% | 341.378,00 |
| 13.11.2025 | 20,52 | 20,74 | 19,73 | 20,07 | -2,95% | 260.182,00 |
| 12.11.2025 | 20,59 | 20,90 | 20,38 | 20,68 | 1,72% | 115.740,00 |
| 11.11.2025 | 19,92 | 20,35 | 19,91 | 20,33 | 3,36% | 111.673,00 |
| 10.11.2025 | 19,49 | 19,88 | 19,25 | 19,67 | 1,13% | 110.208,00 |
| 07.11.2025 | 18,88 | 19,71 | 18,76 | 19,45 | 1,99% | 230.226,00 |
| 06.11.2025 | 19,15 | 19,48 | 18,98 | 19,07 | -0,16% | 141.108,00 |
| 05.11.2025 | 19,52 | 19,59 | 18,85 | 19,10 | -2,15% | 153.649,00 |
| 04.11.2025 | 19,75 | 19,89 | 19,40 | 19,52 | -3,63% | 110.198,00 |
| 03.11.2025 | 20,44 | 20,87 | 19,81 | 20,26 | -1,05% | 217.138,00 |
| 31.10.2025 | 21,00 | 21,45 | 19,31 | 20,47 | -6,93% | 371.527,00 |
| 30.10.2025 | 22,50 | 22,66 | 22,00 | 22,00 | -2,50% | 119.209,00 |
| 29.10.2025 | 23,19 | 23,32 | 22,29 | 22,56 | -3,59% | 134.044,00 |
| 28.10.2025 | 23,87 | 24,08 | 23,34 | 23,40 | -1,47% | 53.464,00 |
| 27.10.2025 | 24,10 | 24,10 | 23,57 | 23,75 | -0,21% | 53.994,00 |
| 24.10.2025 | 23,82 | 24,06 | 23,68 | 23,80 | 1,84% | 43.072,00 |
| 23.10.2025 | 23,26 | 23,48 | 23,05 | 23,37 | 0,56% | 75.508,00 |
| 22.10.2025 | 23,62 | 23,69 | 23,01 | 23,24 | -2,31% | 99.147,00 |
| 21.10.2025 | 23,11 | 24,03 | 23,11 | 23,79 | 7,33% | 106.587,00 |
| 17.10.2025 | 22,29 | 22,54 | 21,94 | 22,17 | -1,23% | 86.186,00 |
| 16.10.2025 | 23,22 | 23,22 | 22,43 | 22,44 | -3,03% | 144.501,00 |
| 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 |