5,040$
1,61%
Echtzeit-Aktienkurs Alpha Teknova
Bid:
Ask:
Aktienkurse zur Alpha Teknova Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 5,00 | 5,14 | 4,98 | 5,05 | 1,81% | 79.271,00 |
| 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 |
| 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 |