5,400$
15,76%
Echtzeit-Aktienkurs Alpha Teknova Inc
Bid:
Ask:
Aktienkurse zur Alpha Teknova Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,64 | 5,40 | 4,49 | 5,40 | 15,88% | 203.541,00 |
| 28.05.2026 | 4,00 | 4,67 | 4,00 | 4,66 | 16,50% | 237.674,00 |
| 27.05.2026 | 3,97 | 4,20 | 3,89 | 4,00 | 0,25% | 193.794,00 |
| 26.05.2026 | 3,91 | 4,19 | 3,91 | 3,99 | 2,57% | 177.736,00 |
| 22.05.2026 | 3,91 | 4,05 | 3,85 | 3,89 | 0,52% | 134.030,00 |
| 21.05.2026 | 3,72 | 4,12 | 3,49 | 3,87 | 4,59% | 169.667,00 |
| 20.05.2026 | 3,75 | 3,82 | 3,59 | 3,70 | -0,54% | 92.977,00 |
| 19.05.2026 | 3,61 | 3,87 | 3,58 | 3,72 | 2,76% | 96.856,00 |
| 18.05.2026 | 3,53 | 3,77 | 3,45 | 3,62 | 3,13% | 153.906,00 |
| 15.05.2026 | 3,65 | 3,68 | 3,38 | 3,51 | -5,52% | 130.348,00 |
| 14.05.2026 | 3,95 | 3,95 | 3,69 | 3,72 | -4,99% | 43.758,00 |
| 13.05.2026 | 4,01 | 4,03 | 3,89 | 3,91 | -2,01% | 62.786,00 |
| 12.05.2026 | 3,77 | 4,10 | 3,76 | 3,99 | 4,72% | 77.548,00 |
| 11.05.2026 | 3,83 | 3,83 | 3,67 | 3,81 | -0,52% | 64.612,00 |
| 08.05.2026 | 4,01 | 4,19 | 3,76 | 3,83 | -4,25% | 157.446,00 |
| 07.05.2026 | 3,71 | 4,48 | 3,61 | 4,00 | 9,89% | 269.663,00 |
| 06.05.2026 | 3,78 | 3,90 | 3,60 | 3,64 | -2,67% | 120.394,00 |
| 05.05.2026 | 3,58 | 3,76 | 3,49 | 3,74 | 4,18% | 60.004,00 |
| 04.05.2026 | 3,39 | 3,65 | 3,39 | 3,59 | 5,59% | 61.467,00 |
| 01.05.2026 | 3,36 | 3,60 | 3,31 | 3,40 | -4,23% | 90.215,00 |
| 30.04.2026 | 3,19 | 3,61 | 3,19 | 3,55 | 9,23% | 91.731,00 |
| 29.04.2026 | 3,24 | 3,41 | 3,15 | 3,25 | -0,61% | 60.784,00 |
| 28.04.2026 | 3,12 | 3,27 | 3,07 | 3,27 | 4,14% | 44.941,00 |
| 27.04.2026 | 3,18 | 3,39 | 3,06 | 3,14 | -1,26% | 111.738,00 |
| 24.04.2026 | 2,97 | 3,25 | 2,92 | 3,18 | 4,61% | 74.109,00 |
| 23.04.2026 | 3,21 | 3,24 | 2,98 | 3,04 | -5,59% | 35.779,00 |
| 22.04.2026 | 3,15 | 3,24 | 3,15 | 3,22 | 2,88% | 59.535,00 |
| 21.04.2026 | 2,92 | 3,20 | 2,92 | 3,13 | 7,56% | 88.779,00 |
| 20.04.2026 | 2,92 | 2,92 | 2,77 | 2,91 | -0,68% | 84.570,00 |
| 17.04.2026 | 2,75 | 2,96 | 2,69 | 2,93 | 9,33% | 101.274,00 |
| 16.04.2026 | 2,78 | 2,84 | 2,56 | 2,68 | -2,19% | 161.625,00 |
| 15.04.2026 | 2,99 | 2,99 | 2,61 | 2,74 | -9,57% | 287.550,00 |
| 14.04.2026 | 3,02 | 3,26 | 2,99 | 3,03 | 0,33% | 118.634,00 |
| 13.04.2026 | 2,82 | 3,08 | 2,76 | 3,02 | 7,09% | 183.128,00 |
| 10.04.2026 | 2,78 | 2,95 | 2,77 | 2,82 | 1,08% | 190.667,00 |
| 09.04.2026 | 2,85 | 2,85 | 2,72 | 2,79 | -1,41% | 157.778,00 |
| 08.04.2026 | 3,03 | 3,10 | 2,81 | 2,83 | -2,41% | 89.583,00 |
| 07.04.2026 | 3,09 | 3,15 | 2,87 | 2,90 | -7,05% | 113.056,00 |
| 06.04.2026 | 3,17 | 3,26 | 3,11 | 3,12 | -1,27% | 99.758,00 |
| 02.04.2026 | 2,89 | 3,19 | 2,89 | 3,16 | 7,74% | 72.174,00 |
| 01.04.2026 | 2,88 | 3,08 | 2,88 | 2,93 | 1,49% | 125.498,00 |
| 31.03.2026 | 2,65 | 2,91 | 2,65 | 2,89 | 7,84% | 90.593,00 |
| 30.03.2026 | 2,72 | 2,78 | 2,63 | 2,68 | -1,11% | 63.581,00 |
| 27.03.2026 | 2,78 | 2,81 | 2,55 | 2,71 | -4,24% | 162.947,00 |
| 26.03.2026 | 3,05 | 3,10 | 2,73 | 2,83 | -6,91% | 105.299,00 |
| 25.03.2026 | 2,99 | 3,22 | 2,99 | 3,04 | 2,01% | 78.419,00 |
| 24.03.2026 | 2,89 | 3,20 | 2,87 | 2,98 | 2,05% | 152.183,00 |
| 23.03.2026 | 2,82 | 3,10 | 2,82 | 2,92 | 4,66% | 109.851,00 |
| 20.03.2026 | 2,88 | 2,92 | 2,72 | 2,79 | -2,11% | 159.312,00 |
| 19.03.2026 | 2,69 | 2,86 | 2,69 | 2,85 | 2,89% | 76.452,00 |
| 18.03.2026 | 2,85 | 2,85 | 2,64 | 2,77 | -3,82% | 80.708,00 |
| 17.03.2026 | 3,01 | 3,06 | 2,76 | 2,88 | -4,32% | 162.779,00 |
| 16.03.2026 | 2,89 | 3,09 | 2,89 | 3,01 | 7,89% | 207.027,00 |
| 13.03.2026 | 2,67 | 2,90 | 2,67 | 2,79 | 4,49% | 168.001,00 |
| 12.03.2026 | 2,69 | 2,81 | 2,58 | 2,67 | -1,48% | 103.557,00 |
| 11.03.2026 | 2,61 | 2,74 | 2,52 | 2,71 | 5,04% | 185.576,00 |
| 10.03.2026 | 2,30 | 2,63 | 2,27 | 2,58 | 21,70% | 394.004,00 |
| 09.03.2026 | 2,06 | 2,14 | 1,97 | 2,12 | 0,47% | 132.557,00 |
| 06.03.2026 | 2,20 | 2,22 | 2,08 | 2,11 | -4,52% | 187.137,00 |
| 05.03.2026 | 2,29 | 2,33 | 2,17 | 2,21 | -5,35% | 74.936,00 |
| 04.03.2026 | 2,35 | 2,44 | 2,34 | 2,34 | -0,21% | 64.675,00 |
| 03.03.2026 | 2,31 | 2,39 | 2,14 | 2,34 | -1,68% | 157.822,00 |
| 02.03.2026 | 2,49 | 2,50 | 2,28 | 2,38 | -7,75% | 92.442,00 |
| 27.02.2026 | 2,28 | 2,62 | 2,26 | 2,58 | 13,16% | 308.803,00 |
| 26.02.2026 | 2,26 | 2,40 | 2,24 | 2,28 | 0,88% | 172.211,00 |
| 25.02.2026 | 2,30 | 2,34 | 2,18 | 2,26 | 0,00% | 76.520,00 |
| 24.02.2026 | 2,09 | 2,29 | 2,08 | 2,26 | 9,71% | 229.757,00 |
| 23.02.2026 | 2,00 | 2,12 | 1,94 | 2,06 | 0,00% | 186.902,00 |
| 20.02.2026 | 2,08 | 2,14 | 2,02 | 2,06 | -1,44% | 149.728,00 |
| 19.02.2026 | 2,01 | 2,09 | 1,98 | 2,09 | 2,96% | 109.003,00 |
| 18.02.2026 | 1,99 | 2,10 | 1,99 | 2,03 | 2,01% | 199.679,00 |
| 17.02.2026 | 2,00 | 2,12 | 1,91 | 1,99 | -0,50% | 204.122,00 |
| 13.02.2026 | 2,13 | 2,23 | 1,98 | 2,00 | -6,10% | 123.828,00 |
| 12.02.2026 | 2,11 | 2,26 | 1,91 | 2,13 | 0,95% | 321.454,00 |
| 11.02.2026 | 2,12 | 2,17 | 1,91 | 2,11 | 0,96% | 412.977,00 |
| 10.02.2026 | 2,16 | 2,18 | 2,00 | 2,09 | -3,24% | 468.838,00 |
| 09.02.2026 | 2,23 | 2,26 | 1,96 | 2,16 | -4,00% | 694.382,00 |
| 06.02.2026 | 2,30 | 2,54 | 2,20 | 2,25 | -2,17% | 611.578,00 |
| 05.02.2026 | 2,26 | 2,31 | 2,17 | 2,30 | 0,00% | 437.109,00 |
| 04.02.2026 | 2,40 | 2,46 | 2,20 | 2,30 | -5,74% | 445.533,00 |
| 03.02.2026 | 2,37 | 2,50 | 2,16 | 2,44 | 2,95% | 488.794,00 |
| 02.02.2026 | 2,40 | 2,49 | 2,23 | 2,37 | -2,07% | 611.493,00 |
| 30.01.2026 | 2,82 | 2,84 | 2,29 | 2,42 | -14,79% | 965.442,00 |
| 29.01.2026 | 2,92 | 2,94 | 2,75 | 2,84 | -4,38% | 176.815,00 |
| 28.01.2026 | 3,15 | 3,20 | 2,96 | 2,97 | -6,01% | 187.976,00 |
| 27.01.2026 | 3,16 | 3,19 | 3,07 | 3,16 | -0,63% | 89.317,00 |
| 26.01.2026 | 3,39 | 3,48 | 3,13 | 3,18 | -4,22% | 171.682,00 |
| 23.01.2026 | 3,43 | 3,53 | 3,20 | 3,32 | -0,30% | 283.356,00 |
| 22.01.2026 | 3,30 | 3,54 | 3,26 | 3,33 | 1,22% | 199.964,00 |
| 21.01.2026 | 3,38 | 3,45 | 3,25 | 3,29 | -2,37% | 303.341,00 |
| 20.01.2026 | 3,31 | 3,41 | 3,01 | 3,37 | 1,51% | 258.562,00 |
| 16.01.2026 | 3,66 | 3,78 | 3,27 | 3,32 | -10,27% | 280.996,00 |
| 15.01.2026 | 3,85 | 4,19 | 3,50 | 3,70 | -4,39% | 366.018,00 |
| 14.01.2026 | 4,09 | 4,09 | 3,84 | 3,87 | -6,07% | 123.698,00 |
| 13.01.2026 | 4,17 | 4,26 | 3,95 | 4,12 | -0,72% | 88.290,00 |
| 12.01.2026 | 4,13 | 4,18 | 3,85 | 4,15 | -0,95% | 161.360,00 |
| 09.01.2026 | 4,03 | 4,20 | 3,85 | 4,19 | 4,49% | 238.972,00 |
| 08.01.2026 | 4,06 | 4,14 | 3,97 | 4,01 | -1,96% | 80.862,00 |
| 07.01.2026 | 4,20 | 4,25 | 4,09 | 4,09 | -2,39% | 88.502,00 |
| 06.01.2026 | 3,96 | 4,25 | 3,83 | 4,19 | 4,75% | 148.103,00 |