9,085$
-1,25%
Echtzeit-Aktienkurs Alpha Teknova
Bid:
Ask:
Aktienkurse zur Alpha Teknova Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,21 | 9,31 | 8,86 | 9,08 | -1,30% | 349.664,00 |
| 28.09.2026 | 9,21 | 9,43 | 8,95 | 9,20 | -1,39% | 222.483,00 |
| 25.09.2026 | 9,38 | 9,48 | 9,13 | 9,33 | 0,43% | 291.887,00 |
| 24.09.2026 | 8,82 | 9,41 | 8,69 | 9,29 | 4,03% | 356.215,00 |
| 23.09.2026 | 8,69 | 9,35 | 8,52 | 8,93 | 1,82% | 381.702,00 |
| 22.09.2026 | 8,34 | 9,04 | 8,28 | 8,77 | 5,16% | 492.031,00 |
| 21.09.2026 | 7,87 | 8,38 | 7,66 | 8,34 | 7,06% | 438.359,00 |
| 18.09.2026 | 7,39 | 7,92 | 7,24 | 7,79 | 4,56% | 502.369,00 |
| 17.09.2026 | 7,40 | 7,56 | 7,00 | 7,45 | 4,78% | 310.067,00 |
| 16.09.2026 | 6,96 | 7,17 | 6,82 | 7,11 | 3,04% | 171.522,00 |
| 15.09.2026 | 6,79 | 6,93 | 6,65 | 6,90 | 1,17% | 117.170,00 |
| 14.09.2026 | 6,72 | 6,86 | 6,33 | 6,82 | 1,64% | 238.095,00 |
| 11.09.2026 | 7,01 | 7,07 | 6,67 | 6,71 | -2,89% | 100.062,00 |
| 10.09.2026 | 6,86 | 6,93 | 6,71 | 6,91 | -0,65% | 88.272,00 |
| 09.09.2026 | 6,85 | 7,20 | 6,77 | 6,96 | 1,09% | 183.390,00 |
| 08.09.2026 | 6,84 | 7,07 | 6,78 | 6,88 | -0,58% | 134.752,00 |
| 04.09.2026 | 7,15 | 7,16 | 6,82 | 6,92 | -4,42% | 144.310,00 |
| 03.09.2026 | 7,52 | 7,52 | 6,91 | 7,24 | -2,56% | 163.567,00 |
| 02.09.2026 | 7,15 | 7,64 | 7,15 | 7,43 | 4,80% | 217.628,00 |
| 01.09.2026 | 7,22 | 7,22 | 6,93 | 7,09 | -1,25% | 85.827,00 |
| 31.08.2026 | 7,15 | 7,24 | 7,06 | 7,18 | 0,84% | 121.312,00 |
| 28.08.2026 | 7,30 | 7,35 | 7,01 | 7,12 | -2,60% | 114.640,00 |
| 27.08.2026 | 7,20 | 7,48 | 7,19 | 7,31 | 1,39% | 174.035,00 |
| 26.08.2026 | 7,38 | 7,50 | 7,08 | 7,21 | -3,35% | 190.098,00 |
| 25.08.2026 | 7,34 | 7,51 | 7,21 | 7,46 | 1,77% | 162.171,00 |
| 24.08.2026 | 7,38 | 7,38 | 7,05 | 7,33 | -0,41% | 179.827,00 |
| 21.08.2026 | 7,08 | 7,45 | 6,85 | 7,36 | 5,14% | 220.460,00 |
| 20.08.2026 | 7,13 | 7,30 | 6,78 | 7,00 | -2,64% | 336.213,00 |
| 19.08.2026 | 6,96 | 7,40 | 6,86 | 7,19 | 5,58% | 315.319,00 |
| 18.08.2026 | 7,17 | 7,23 | 6,65 | 6,81 | -5,68% | 402.376,00 |
| 17.08.2026 | 7,26 | 7,68 | 7,07 | 7,22 | -0,96% | 460.030,00 |
| 14.08.2026 | 7,50 | 7,56 | 6,61 | 7,29 | -1,42% | 553.387,00 |
| 13.08.2026 | 7,37 | 7,84 | 7,35 | 7,40 | 0,20% | 844.454,00 |
| 12.08.2026 | 6,96 | 7,44 | 6,68 | 7,38 | 4,83% | 359.896,00 |
| 11.08.2026 | 7,11 | 7,24 | 6,69 | 7,04 | 4,76% | 376.354,00 |
| 10.08.2026 | 6,48 | 6,92 | 6,29 | 6,72 | 4,02% | 175.641,00 |
| 07.08.2026 | 6,53 | 6,64 | 6,23 | 6,46 | -1,07% | 151.447,00 |
| 06.08.2026 | 5,70 | 6,64 | 5,29 | 6,53 | 16,40% | 383.684,00 |
| 05.08.2026 | 5,63 | 5,70 | 5,46 | 5,61 | 2,00% | 128.575,00 |
| 04.08.2026 | 5,33 | 5,80 | 5,14 | 5,50 | 3,77% | 157.687,00 |
| 03.08.2026 | 5,03 | 5,39 | 4,94 | 5,30 | 6,00% | 127.481,00 |
| 31.07.2026 | 5,06 | 5,10 | 4,79 | 5,00 | -0,99% | 47.053,00 |
| 30.07.2026 | 5,00 | 5,14 | 4,98 | 5,05 | 1,81% | 79.270,00 |
| 29.07.2026 | 5,10 | 5,18 | 4,90 | 4,96 | -2,55% | 76.867,00 |
| 28.07.2026 | 4,86 | 5,24 | 4,73 | 5,09 | 5,17% | 82.907,00 |
| 27.07.2026 | 5,02 | 5,02 | 4,77 | 4,84 | -2,62% | 119.716,00 |
| 24.07.2026 | 5,20 | 5,20 | 4,80 | 4,97 | -4,42% | 129.761,00 |
| 23.07.2026 | 5,24 | 5,43 | 5,02 | 5,20 | -0,76% | 100.470,00 |
| 22.07.2026 | 5,28 | 5,40 | 5,04 | 5,24 | -1,87% | 100.145,00 |
| 21.07.2026 | 5,32 | 5,53 | 5,07 | 5,34 | 0,56% | 93.804,00 |
| 20.07.2026 | 5,41 | 5,47 | 5,22 | 5,31 | -2,03% | 76.549,00 |
| 17.07.2026 | 5,23 | 5,64 | 5,23 | 5,42 | 2,07% | 73.042,00 |
| 16.07.2026 | 5,31 | 5,50 | 5,04 | 5,31 | 0,66% | 81.600,00 |
| 15.07.2026 | 5,38 | 5,70 | 5,23 | 5,28 | -2,50% | 120.655,00 |
| 14.07.2026 | 5,42 | 5,59 | 5,27 | 5,41 | 0,00% | 209.486,00 |
| 13.07.2026 | 5,30 | 5,48 | 5,25 | 5,41 | 0,93% | 207.649,00 |
| 10.07.2026 | 5,44 | 5,44 | 5,22 | 5,36 | -0,92% | 103.865,00 |
| 09.07.2026 | 5,17 | 5,58 | 5,07 | 5,41 | 4,84% | 144.076,00 |
| 08.07.2026 | 5,34 | 5,42 | 5,00 | 5,16 | -4,97% | 364.729,00 |
| 07.07.2026 | 5,54 | 5,54 | 5,14 | 5,43 | -1,81% | 149.523,00 |
| 06.07.2026 | 5,84 | 6,14 | 5,33 | 5,53 | -4,49% | 148.309,00 |
| 02.07.2026 | 5,94 | 6,13 | 5,74 | 5,79 | -1,53% | 69.725,00 |
| 01.07.2026 | 5,71 | 6,04 | 5,66 | 5,88 | 3,52% | 121.934,00 |
| 30.06.2026 | 5,65 | 5,77 | 5,48 | 5,68 | 0,18% | 93.308,00 |
| 29.06.2026 | 5,83 | 6,09 | 5,51 | 5,67 | -1,39% | 129.060,00 |
| 26.06.2026 | 5,45 | 5,81 | 5,24 | 5,75 | 5,50% | 502.140,00 |
| 25.06.2026 | 5,25 | 5,50 | 5,18 | 5,45 | 4,81% | 104.624,00 |
| 24.06.2026 | 4,92 | 5,28 | 4,87 | 5,20 | 6,34% | 147.050,00 |
| 23.06.2026 | 4,92 | 5,18 | 4,73 | 4,89 | -5,23% | 467.301,00 |
| 22.06.2026 | 5,24 | 5,27 | 4,93 | 5,16 | -1,53% | 400.803,00 |
| 18.06.2026 | 4,99 | 5,40 | 4,87 | 5,24 | 5,86% | 542.613,00 |
| 17.06.2026 | 4,62 | 5,05 | 4,61 | 4,95 | 7,84% | 390.315,00 |
| 16.06.2026 | 4,11 | 4,62 | 4,11 | 4,59 | 11,14% | 439.480,00 |
| 15.06.2026 | 4,31 | 4,43 | 4,03 | 4,13 | -1,67% | 153.291,00 |
| 12.06.2026 | 4,36 | 4,48 | 4,14 | 4,20 | -4,55% | 148.665,00 |
| 11.06.2026 | 4,42 | 4,49 | 4,31 | 4,40 | -0,68% | 116.667,00 |
| 10.06.2026 | 4,42 | 4,69 | 4,41 | 4,43 | -0,67% | 96.292,00 |
| 09.06.2026 | 4,65 | 4,98 | 4,44 | 4,46 | -4,09% | 151.645,00 |
| 08.06.2026 | 4,66 | 4,82 | 4,56 | 4,65 | 1,97% | 120.823,00 |
| 05.06.2026 | 5,37 | 5,51 | 4,53 | 4,56 | -16,02% | 205.636,00 |
| 04.06.2026 | 5,12 | 5,77 | 4,93 | 5,43 | 5,85% | 232.362,00 |
| 03.06.2026 | 5,12 | 5,46 | 4,95 | 5,13 | -0,97% | 220.890,00 |
| 02.06.2026 | 5,18 | 5,34 | 4,98 | 5,18 | -3,54% | 149.672,00 |
| 01.06.2026 | 5,44 | 5,78 | 5,11 | 5,37 | -0,56% | 421.702,00 |
| 29.05.2026 | 4,64 | 5,40 | 4,49 | 5,40 | 15,88% | 205.275,00 |
| 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 |