13,945$
-0,82%
Echtzeit-Aktienkurs Alkami Technology
Bid:
Ask:
Aktienkurse zur Alkami Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,72 | 14,08 | 13,72 | 13,95 | -0,82% | 659.310,00 |
| 11.11.2026 | 14,08 | 14,20 | 13,87 | 14,06 | -0,71% | 697.951,00 |
| 10.11.2026 | 14,16 | 14,24 | 13,75 | 14,16 | -0,42% | 1.019.134,00 |
| 09.11.2026 | 13,54 | 14,30 | 13,41 | 14,22 | 6,04% | 2.432.490,00 |
| 06.11.2026 | 13,35 | 13,51 | 12,93 | 13,41 | 0,45% | 1.515.355,00 |
| 05.11.2026 | 13,34 | 13,46 | 13,02 | 13,35 | 0,68% | 1.684.508,00 |
| 04.11.2026 | 13,58 | 13,85 | 13,24 | 13,26 | -1,49% | 1.849.221,00 |
| 03.11.2026 | 13,39 | 13,65 | 13,13 | 13,46 | 0,90% | 2.429.369,00 |
| 02.11.2026 | 12,28 | 13,84 | 12,28 | 13,34 | 7,58% | 3.404.789,00 |
| 30.10.2026 | 12,61 | 12,67 | 12,20 | 12,40 | -2,29% | 3.732.964,00 |
| 29.10.2026 | 13,74 | 13,84 | 12,10 | 12,69 | -18,29% | 7.825.622,00 |
| 28.10.2026 | 15,20 | 15,54 | 15,11 | 15,53 | 1,11% | 1.919.541,00 |
| 27.10.2026 | 15,73 | 15,77 | 15,30 | 15,36 | -2,23% | 1.623.964,00 |
| 26.10.2026 | 16,00 | 16,08 | 15,53 | 15,71 | -2,00% | 1.293.749,00 |
| 23.10.2026 | 15,84 | 16,10 | 15,56 | 16,03 | 0,50% | 1.846.543,00 |
| 22.10.2026 | 15,08 | 15,96 | 15,08 | 15,95 | 5,63% | 3.293.833,00 |
| 21.10.2026 | 14,69 | 15,17 | 14,60 | 15,10 | 3,00% | 3.624.463,00 |
| 20.10.2026 | 14,07 | 14,70 | 13,97 | 14,66 | 4,64% | 3.698.221,00 |
| 19.10.2026 | 13,73 | 14,10 | 13,55 | 14,01 | 2,04% | 2.005.135,00 |
| 16.10.2026 | 14,32 | 14,49 | 13,56 | 13,73 | -1,93% | 1.822.708,00 |
| 15.10.2026 | 13,99 | 14,00 | 13,99 | 14,00 | 1,38% | 1.306,00 |
| 14.10.2026 | 13,91 | 14,16 | 13,71 | 13,81 | -2,40% | 1.370.438,00 |
| 13.10.2026 | 14,21 | 14,45 | 13,91 | 14,15 | 0,43% | 1.421.020,00 |
| 12.10.2026 | 14,14 | 14,30 | 14,05 | 14,09 | -1,40% | 1.194.143,00 |
| 09.10.2026 | 14,33 | 14,45 | 14,04 | 14,29 | -0,31% | 1.282.254,00 |
| 08.10.2026 | 14,07 | 14,52 | 14,05 | 14,34 | 1,31% | 2.137.179,00 |
| 07.10.2026 | 13,95 | 14,33 | 13,93 | 14,15 | 0,28% | 1.236.552,00 |
| 06.10.2026 | 14,33 | 14,33 | 14,03 | 14,11 | -0,28% | 1.063.727,00 |
| 05.10.2026 | 13,93 | 14,28 | 13,91 | 14,15 | 1,87% | 1.329.377,00 |
| 02.10.2026 | 14,15 | 14,21 | 13,78 | 13,89 | -1,07% | 1.382.128,00 |
| 01.10.2026 | 13,84 | 14,32 | 13,78 | 14,04 | 2,56% | 1.847.525,00 |
| 30.09.2026 | 13,33 | 14,05 | 13,24 | 13,69 | 2,39% | 2.427.300,00 |
| 29.09.2026 | 13,31 | 13,63 | 13,21 | 13,37 | -0,15% | 1.714.398,00 |
| 28.09.2026 | 13,60 | 13,74 | 13,35 | 13,39 | -2,97% | 1.749.861,00 |
| 25.09.2026 | 14,15 | 14,29 | 13,69 | 13,80 | -2,68% | 3.256.579,00 |
| 24.09.2026 | 14,17 | 14,38 | 13,76 | 14,18 | -2,88% | 4.072.217,00 |
| 23.09.2026 | 15,69 | 16,00 | 14,19 | 14,60 | -19,29% | 7.761.971,00 |
| 22.09.2026 | 18,85 | 18,98 | 17,79 | 18,09 | -2,27% | 1.202.192,00 |
| 21.09.2026 | 19,14 | 19,14 | 18,46 | 18,51 | -3,24% | 1.223.649,00 |
| 18.09.2026 | 18,73 | 19,42 | 18,32 | 19,13 | 1,97% | 3.516.300,00 |
| 17.09.2026 | 18,85 | 19,37 | 18,69 | 18,76 | -0,95% | 1.082.153,00 |
| 16.09.2026 | 18,96 | 19,36 | 18,81 | 18,94 | -1,61% | 1.029.906,00 |
| 15.09.2026 | 19,56 | 20,10 | 19,23 | 19,25 | -3,17% | 1.534.414,00 |
| 14.09.2026 | 20,75 | 20,87 | 19,81 | 19,88 | -3,07% | 1.386.608,00 |
| 11.09.2026 | 18,99 | 20,57 | 18,57 | 20,51 | 7,61% | 3.339.652,00 |
| 10.09.2026 | 18,20 | 19,14 | 18,11 | 19,06 | 2,20% | 1.291.338,00 |
| 09.09.2026 | 19,41 | 19,41 | 18,58 | 18,65 | -3,77% | 1.413.698,00 |
| 08.09.2026 | 19,72 | 19,72 | 18,79 | 19,38 | -1,57% | 3.788.972,00 |
| 04.09.2026 | 20,03 | 20,03 | 19,43 | 19,69 | -1,99% | 707.305,00 |
| 03.09.2026 | 20,25 | 20,50 | 19,79 | 20,09 | 1,06% | 971.761,00 |
| 02.09.2026 | 19,49 | 20,03 | 19,01 | 19,88 | 2,26% | 1.029.024,00 |
| 01.09.2026 | 20,12 | 20,33 | 19,40 | 19,44 | -4,71% | 990.299,00 |
| 31.08.2026 | 20,02 | 20,44 | 19,81 | 20,40 | 0,89% | 1.281.782,00 |
| 28.08.2026 | 20,31 | 20,61 | 20,14 | 20,22 | -0,64% | 787.067,00 |
| 27.08.2026 | 20,55 | 20,85 | 20,33 | 20,35 | 0,00% | 866.714,00 |
| 26.08.2026 | 19,75 | 20,39 | 19,75 | 20,35 | 1,09% | 577.780,00 |
| 25.08.2026 | 19,80 | 20,29 | 19,67 | 20,13 | -0,89% | 1.291.894,00 |
| 24.08.2026 | 20,92 | 20,92 | 20,16 | 20,31 | -0,34% | 1.818.052,00 |
| 21.08.2026 | 20,21 | 20,50 | 19,95 | 20,38 | 2,36% | 1.388.812,00 |
| 20.08.2026 | 19,99 | 20,18 | 19,66 | 19,91 | -0,55% | 897.792,00 |
| 19.08.2026 | 20,11 | 20,64 | 20,02 | 20,02 | -0,74% | 2.128.322,00 |
| 18.08.2026 | 20,26 | 20,68 | 20,01 | 20,17 | -0,20% | 1.363.367,00 |
| 17.08.2026 | 20,40 | 20,51 | 19,97 | 20,21 | -2,23% | 891.625,00 |
| 14.08.2026 | 20,84 | 21,05 | 20,25 | 20,67 | -0,53% | 893.900,00 |
| 13.08.2026 | 20,20 | 20,91 | 20,06 | 20,78 | 2,82% | 997.722,00 |
| 12.08.2026 | 19,82 | 20,23 | 19,43 | 20,21 | 1,92% | 760.216,00 |
| 11.08.2026 | 19,51 | 19,94 | 19,30 | 19,83 | 1,07% | 925.875,00 |
| 10.08.2026 | 19,62 | 19,86 | 19,45 | 19,62 | -0,53% | 694.640,00 |
| 07.08.2026 | 19,75 | 20,15 | 19,40 | 19,73 | -0,03% | 254.818,00 |
| 06.08.2026 | 18,64 | 19,73 | 18,11 | 19,73 | 4,84% | 548.514,00 |
| 05.08.2026 | 19,02 | 19,33 | 18,60 | 18,82 | -0,58% | 231.629,00 |
| 04.08.2026 | 18,72 | 18,98 | 18,47 | 18,93 | 0,69% | 164.869,00 |
| 03.08.2026 | 18,36 | 19,25 | 18,18 | 18,80 | 3,50% | 251.073,00 |
| 31.07.2026 | 17,76 | 18,23 | 17,40 | 18,17 | 2,02% | 234.446,00 |
| 30.07.2026 | 17,67 | 18,51 | 17,00 | 17,81 | -2,65% | 257.363,00 |
| 29.07.2026 | 18,00 | 18,59 | 18,00 | 18,29 | 0,55% | 403.174,00 |
| 28.07.2026 | 18,09 | 18,43 | 17,77 | 18,19 | 2,42% | 401.175,00 |
| 27.07.2026 | 16,93 | 18,06 | 16,92 | 17,76 | 5,78% | 128.347,00 |
| 24.07.2026 | 16,38 | 16,96 | 16,29 | 16,79 | 3,07% | 188.097,00 |
| 23.07.2026 | 16,56 | 16,82 | 16,09 | 16,29 | -1,27% | 131.166,00 |
| 22.07.2026 | 17,42 | 17,99 | 16,30 | 16,50 | -5,55% | 176.798,00 |
| 21.07.2026 | 17,90 | 17,97 | 17,31 | 17,47 | -2,78% | 152.575,00 |
| 20.07.2026 | 17,90 | 18,23 | 17,68 | 17,97 | 0,34% | 106.921,00 |
| 17.07.2026 | 17,93 | 18,28 | 17,60 | 17,91 | -1,27% | 193.917,00 |
| 16.07.2026 | 17,89 | 18,25 | 17,47 | 18,14 | 2,40% | 237.077,00 |
| 15.07.2026 | 17,92 | 18,07 | 17,48 | 17,72 | 3,84% | 184.621,00 |
| 14.07.2026 | 17,21 | 17,75 | 17,04 | 17,06 | -3,53% | 143.152,00 |
| 13.07.2026 | 17,92 | 18,11 | 17,44 | 17,69 | 1,87% | 178.879,00 |
| 10.07.2026 | 18,26 | 18,28 | 17,32 | 17,36 | -1,87% | 143.722,00 |
| 09.07.2026 | 17,60 | 17,78 | 17,11 | 17,69 | 0,06% | 173.344,00 |
| 08.07.2026 | 18,38 | 18,50 | 17,52 | 17,68 | -4,64% | 237.026,00 |
| 07.07.2026 | 19,11 | 19,23 | 18,44 | 18,54 | -2,22% | 274.335,00 |
| 06.07.2026 | 18,71 | 19,16 | 18,53 | 18,96 | -0,37% | 170.174,00 |
| 02.07.2026 | 18,81 | 19,46 | 18,80 | 19,03 | 1,74% | 324.144,00 |
| 01.07.2026 | 17,88 | 19,28 | 17,88 | 18,71 | 3,29% | 545.526,00 |
| 30.06.2026 | 16,84 | 18,14 | 16,78 | 18,11 | 6,28% | 327.206,00 |
| 29.06.2026 | 16,69 | 17,23 | 16,40 | 17,04 | 3,74% | 254.831,00 |
| 26.06.2026 | 15,90 | 16,58 | 15,90 | 16,43 | 3,63% | 441.593,00 |
| 25.06.2026 | 15,78 | 16,52 | 15,78 | 15,85 | -0,66% | 271.900,00 |
| 24.06.2026 | 15,16 | 15,96 | 14,98 | 15,96 | 5,77% | 284.354,00 |