30,440$
1,26%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 30,14 | 30,95 | 29,89 | 30,44 | 1,26% | 1.125.401,00 |
| 04.06.2025 | 28,91 | 30,16 | 28,78 | 30,06 | 3,87% | 1.061.626,00 |
| 03.06.2025 | 28,33 | 28,97 | 28,15 | 28,94 | 1,94% | 598.522,00 |
| 02.06.2025 | 28,42 | 28,75 | 28,05 | 28,39 | -0,87% | 1.072.559,00 |
| 30.05.2025 | 28,58 | 28,84 | 28,30 | 28,64 | -0,14% | 1.250.796,00 |
| 29.05.2025 | 29,16 | 29,29 | 28,66 | 28,68 | -0,73% | 690.153,00 |
| 28.05.2025 | 29,23 | 29,40 | 28,78 | 28,89 | -1,20% | 785.550,00 |
| 27.05.2025 | 29,45 | 29,48 | 29,02 | 29,24 | 0,76% | 596.179,00 |
| 23.05.2025 | 28,50 | 29,58 | 28,45 | 29,02 | -0,65% | 623.804,00 |
| 22.05.2025 | 30,05 | 30,19 | 29,21 | 29,21 | -2,18% | 747.958,00 |
| 21.05.2025 | 30,34 | 30,75 | 29,66 | 29,86 | -2,89% | 689.179,00 |
| 20.05.2025 | 30,53 | 30,89 | 30,02 | 30,75 | 0,16% | 716.512,00 |
| 19.05.2025 | 30,95 | 31,13 | 30,49 | 30,70 | -0,62% | 586.330,00 |
| 16.05.2025 | 30,42 | 31,08 | 30,28 | 30,89 | 1,31% | 797.995,00 |
| 15.05.2025 | 30,47 | 30,81 | 29,96 | 30,49 | -0,97% | 943.766,00 |
| 14.05.2025 | 30,82 | 31,66 | 30,16 | 30,79 | -1,28% | 987.116,00 |
| 13.05.2025 | 30,45 | 31,21 | 30,32 | 31,19 | 2,90% | 883.747,00 |
| 12.05.2025 | 30,86 | 31,16 | 30,10 | 30,31 | 3,06% | 1.599.137,00 |
| 09.05.2025 | 29,65 | 29,80 | 29,06 | 29,41 | -0,10% | 771.165,00 |
| 08.05.2025 | 28,50 | 29,76 | 28,31 | 29,44 | 5,14% | 1.104.205,00 |
| 07.05.2025 | 27,56 | 28,26 | 27,20 | 28,00 | 1,93% | 1.467.857,00 |
| 06.05.2025 | 26,99 | 28,05 | 26,92 | 27,47 | -0,76% | 1.140.350,00 |
| 05.05.2025 | 26,47 | 28,20 | 26,44 | 27,68 | 2,56% | 1.584.736,00 |
| 02.05.2025 | 26,08 | 27,13 | 25,99 | 26,99 | 3,53% | 870.025,00 |
| 01.05.2025 | 29,01 | 29,01 | 25,29 | 26,07 | -2,36% | 2.483.030,00 |
| 30.04.2025 | 25,78 | 26,77 | 25,62 | 26,70 | 1,06% | 1.585.864,00 |
| 29.04.2025 | 26,24 | 26,57 | 26,15 | 26,42 | 1,19% | 677.030,00 |
| 28.04.2025 | 26,96 | 27,10 | 25,62 | 26,11 | -2,83% | 1.199.024,00 |
| 25.04.2025 | 26,27 | 26,96 | 26,17 | 26,87 | 1,28% | 702.399,00 |
| 24.04.2025 | 26,41 | 26,97 | 26,09 | 26,53 | 1,18% | 829.208,00 |
| 23.04.2025 | 25,96 | 26,64 | 25,88 | 26,22 | 4,46% | 1.101.314,00 |
| 22.04.2025 | 24,42 | 25,13 | 24,12 | 25,10 | 4,58% | 728.508,00 |
| 21.04.2025 | 24,48 | 24,55 | 23,72 | 24,00 | -3,03% | 826.649,00 |
| 17.04.2025 | 25,02 | 25,20 | 24,34 | 24,75 | -0,64% | 883.127,00 |
| 16.04.2025 | 24,91 | 25,49 | 24,46 | 24,91 | -0,16% | 1.649.032,00 |
| 15.04.2025 | 24,58 | 25,02 | 24,46 | 24,95 | 1,42% | 1.259.359,00 |
| 14.04.2025 | 25,24 | 25,40 | 24,12 | 24,60 | 0,82% | 722.457,00 |
| 11.04.2025 | 23,52 | 24,57 | 23,39 | 24,40 | 0,58% | 1.765.055,00 |
| 10.04.2025 | 23,69 | 24,61 | 22,38 | 24,26 | -2,61% | 2.356.840,00 |
| 09.04.2025 | 22,48 | 25,35 | 22,18 | 24,91 | 10,51% | 2.846.033,00 |
| 08.04.2025 | 24,04 | 24,70 | 22,23 | 22,54 | -1,36% | 2.144.877,00 |
| 07.04.2025 | 22,29 | 24,55 | 21,70 | 22,85 | -2,72% | 2.791.120,00 |
| 04.04.2025 | 24,09 | 24,55 | 23,34 | 23,49 | -6,64% | 1.274.672,00 |
| 03.04.2025 | 25,02 | 25,75 | 24,75 | 25,16 | -6,54% | 1.083.281,00 |
| 02.04.2025 | 26,16 | 27,00 | 26,15 | 26,92 | 1,47% | 851.959,00 |
| 01.04.2025 | 26,11 | 26,54 | 25,80 | 26,53 | 1,03% | 702.444,00 |
| 31.03.2025 | 25,96 | 26,55 | 25,45 | 26,26 | -0,57% | 1.340.533,00 |
| 28.03.2025 | 26,79 | 26,84 | 26,17 | 26,41 | -1,71% | 1.207.973,00 |
| 27.03.2025 | 27,24 | 27,48 | 26,77 | 26,87 | -2,22% | 786.718,00 |
| 26.03.2025 | 27,61 | 27,84 | 27,01 | 27,48 | -0,51% | 752.611,00 |
| 25.03.2025 | 27,50 | 27,99 | 27,46 | 27,62 | 0,29% | 1.217.683,00 |
| 24.03.2025 | 27,10 | 27,62 | 26,79 | 27,54 | 3,69% | 983.979,00 |
| 21.03.2025 | 26,15 | 26,93 | 26,00 | 26,56 | 1,10% | 3.376.394,00 |
| 20.03.2025 | 25,77 | 26,38 | 25,75 | 26,27 | 0,54% | 925.505,00 |
| 19.03.2025 | 25,59 | 26,65 | 25,54 | 26,13 | 2,55% | 2.184.073,00 |
| 18.03.2025 | 25,49 | 25,74 | 25,21 | 25,48 | -0,89% | 1.027.958,00 |
| 17.03.2025 | 25,21 | 25,89 | 25,21 | 25,71 | 1,78% | 2.348.200,00 |
| 14.03.2025 | 25,69 | 26,00 | 25,20 | 25,26 | 0,04% | 1.836.639,00 |
| 13.03.2025 | 24,89 | 25,32 | 24,50 | 25,25 | 4,00% | 2.450.321,00 |
| 12.03.2025 | 24,41 | 24,48 | 23,41 | 24,28 | 2,19% | 1.782.590,00 |
| 11.03.2025 | 23,76 | 24,22 | 23,08 | 23,76 | -0,17% | 6.568.774,00 |
| 10.03.2025 | 24,71 | 25,70 | 23,76 | 23,80 | -12,82% | 4.716.014,00 |
| 07.03.2025 | 27,71 | 28,15 | 26,51 | 27,30 | -2,40% | 652.247,00 |
| 06.03.2025 | 28,21 | 28,93 | 27,64 | 27,97 | -3,46% | 793.755,00 |
| 05.03.2025 | 28,83 | 29,12 | 28,20 | 28,97 | 0,45% | 511.826,00 |
| 04.03.2025 | 28,90 | 29,38 | 27,99 | 28,84 | -2,60% | 1.007.983,00 |
| 03.03.2025 | 30,79 | 31,07 | 29,52 | 29,61 | -4,00% | 1.805.830,00 |
| 28.02.2025 | 28,07 | 30,88 | 27,44 | 30,85 | 6,36% | 2.467.077,00 |
| 27.02.2025 | 29,69 | 30,08 | 28,89 | 29,00 | -1,69% | 892.997,00 |
| 26.02.2025 | 30,01 | 30,45 | 29,27 | 29,50 | -0,94% | 839.494,00 |
| 25.02.2025 | 30,01 | 30,39 | 29,36 | 29,78 | -0,93% | 667.264,00 |
| 24.02.2025 | 31,23 | 31,23 | 30,05 | 30,06 | -3,46% | 585.298,00 |
| 21.02.2025 | 32,15 | 32,25 | 30,89 | 31,14 | -2,17% | 1.339.028,00 |
| 20.02.2025 | 31,36 | 32,35 | 31,32 | 31,83 | -0,41% | 697.042,00 |
| 19.02.2025 | 33,23 | 33,53 | 31,91 | 31,96 | -4,23% | 720.676,00 |
| 18.02.2025 | 32,82 | 33,74 | 32,77 | 33,37 | 1,43% | 564.760,00 |
| 14.02.2025 | 32,95 | 33,20 | 32,48 | 32,90 | 0,34% | 633.131,00 |
| 13.02.2025 | 33,39 | 33,71 | 32,69 | 32,79 | -0,39% | 722.330,00 |
| 12.02.2025 | 33,14 | 33,67 | 32,52 | 32,92 | -2,43% | 520.306,00 |
| 11.02.2025 | 35,00 | 35,07 | 33,70 | 33,74 | -4,37% | 433.100,00 |
| 10.02.2025 | 35,68 | 36,10 | 35,08 | 35,28 | 0,23% | 440.223,00 |
| 07.02.2025 | 35,96 | 36,35 | 35,18 | 35,20 | -2,03% | 322.888,00 |
| 06.02.2025 | 35,89 | 36,09 | 35,34 | 35,93 | 1,13% | 356.721,00 |
| 05.02.2025 | 35,90 | 36,31 | 35,34 | 35,53 | 0,00% | 613.593,00 |
| 04.02.2025 | 35,11 | 35,77 | 34,65 | 35,53 | 1,40% | 577.534,00 |
| 03.02.2025 | 33,72 | 35,38 | 33,64 | 35,04 | 0,72% | 744.158,00 |
| 31.01.2025 | 36,51 | 36,85 | 34,76 | 34,79 | -3,55% | 485.502,00 |
| 30.01.2025 | 36,58 | 36,96 | 35,94 | 36,07 | -0,52% | 621.464,00 |
| 29.01.2025 | 35,87 | 36,67 | 35,28 | 36,26 | 0,89% | 683.915,00 |
| 28.01.2025 | 35,25 | 36,10 | 34,69 | 35,94 | 1,84% | 297.296,00 |
| 27.01.2025 | 34,37 | 35,82 | 34,00 | 35,29 | 0,28% | 384.705,00 |
| 24.01.2025 | 35,55 | 35,57 | 35,01 | 35,19 | -1,10% | 287.435,00 |
| 23.01.2025 | 35,18 | 35,65 | 34,92 | 35,58 | 0,79% | 433.992,00 |
| 22.01.2025 | 35,88 | 36,19 | 33,95 | 35,30 | -1,29% | 688.173,00 |
| 21.01.2025 | 35,87 | 36,23 | 35,56 | 35,76 | 0,68% | 220.569,00 |
| 17.01.2025 | 36,00 | 36,07 | 35,25 | 35,52 | 0,85% | 544.315,00 |
| 16.01.2025 | 35,10 | 35,70 | 34,82 | 35,22 | 1,38% | 413.797,00 |
| 15.01.2025 | 35,52 | 35,88 | 34,45 | 34,74 | 0,14% | 633.884,00 |
| 14.01.2025 | 33,53 | 34,92 | 33,51 | 34,69 | 3,49% | 561.461,00 |
| 13.01.2025 | 32,98 | 33,93 | 32,98 | 33,52 | -1,84% | 763.943,00 |