25,160$
-6,54%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 35,17 | 36,25 | 34,11 | 34,15 | -4,93% | 700.964,00 |
| 08.01.2025 | 35,02 | 36,29 | 34,73 | 35,92 | 1,55% | 809.073,00 |
| 07.01.2025 | 35,93 | 36,18 | 34,71 | 35,37 | -1,48% | 578.395,00 |
| 06.01.2025 | 37,76 | 37,92 | 35,79 | 35,90 | -4,34% | 536.091,00 |
| 03.01.2025 | 37,23 | 37,70 | 37,01 | 37,53 | 1,71% | 279.738,00 |
| 02.01.2025 | 37,04 | 37,72 | 36,29 | 36,90 | 0,60% | 343.834,00 |
| 31.12.2024 | 36,42 | 37,02 | 36,12 | 36,68 | 1,19% | 443.530,00 |
| 30.12.2024 | 37,75 | 38,09 | 36,11 | 36,25 | -5,92% | 811.129,00 |
| 27.12.2024 | 39,94 | 40,39 | 38,48 | 38,53 | -3,43% | 599.271,00 |
| 26.12.2024 | 39,38 | 40,06 | 39,12 | 39,90 | 0,68% | 244.025,00 |
| 24.12.2024 | 39,17 | 39,90 | 38,85 | 39,63 | 1,80% | 235.123,00 |
| 23.12.2024 | 39,16 | 39,31 | 38,31 | 38,93 | -0,64% | 304.431,00 |
| 20.12.2024 | 37,75 | 39,40 | 37,35 | 39,18 | 1,32% | 1.432.191,00 |
| 19.12.2024 | 38,11 | 39,44 | 38,11 | 38,67 | 1,98% | 719.194,00 |
| 18.12.2024 | 39,46 | 39,99 | 37,35 | 37,92 | -3,02% | 890.829,00 |
| 17.12.2024 | 39,42 | 39,57 | 38,42 | 39,10 | -1,54% | 560.571,00 |
| 16.12.2024 | 39,37 | 40,21 | 39,16 | 39,71 | 0,25% | 691.952,00 |
| 13.12.2024 | 40,21 | 40,62 | 39,41 | 39,61 | -0,78% | 488.644,00 |
| 12.12.2024 | 39,40 | 40,41 | 39,16 | 39,92 | 0,40% | 959.480,00 |
| 11.12.2024 | 38,40 | 39,91 | 37,93 | 39,76 | 4,96% | 585.151,00 |
| 10.12.2024 | 38,50 | 38,94 | 37,42 | 37,88 | -0,73% | 596.831,00 |
| 09.12.2024 | 40,38 | 40,99 | 38,01 | 38,16 | -5,54% | 1.025.956,00 |
| 06.12.2024 | 39,72 | 40,57 | 39,72 | 40,40 | 2,56% | 1.269.904,00 |
| 05.12.2024 | 39,50 | 39,58 | 38,53 | 39,39 | -0,66% | 742.362,00 |
| 04.12.2024 | 38,55 | 40,61 | 38,39 | 39,65 | 3,20% | 1.777.845,00 |
| 03.12.2024 | 37,63 | 38,68 | 36,88 | 38,42 | 0,95% | 867.568,00 |
| 02.12.2024 | 39,50 | 39,61 | 37,38 | 38,06 | -3,57% | 1.154.518,00 |
| 29.11.2024 | 39,37 | 39,64 | 38,91 | 39,47 | 0,48% | 330.679,00 |
| 27.11.2024 | 39,69 | 40,04 | 38,62 | 39,28 | -1,03% | 786.148,00 |
| 26.11.2024 | 41,50 | 41,77 | 39,15 | 39,69 | -5,99% | 1.968.845,00 |
| 25.11.2024 | 41,26 | 42,29 | 39,93 | 42,22 | 3,76% | 1.812.660,00 |
| 22.11.2024 | 39,12 | 41,06 | 38,83 | 40,69 | 7,79% | 1.224.167,00 |
| 20.11.2024 | 37,97 | 38,25 | 37,33 | 37,75 | -0,16% | 791.142,00 |
| 19.11.2024 | 35,98 | 37,83 | 35,91 | 37,81 | 3,62% | 702.085,00 |
| 18.11.2024 | 36,27 | 37,00 | 35,75 | 36,49 | 1,56% | 810.738,00 |
| 15.11.2024 | 37,01 | 37,01 | 35,57 | 35,93 | -2,63% | 671.229,00 |
| 14.11.2024 | 37,64 | 37,85 | 36,65 | 36,90 | -2,36% | 582.886,00 |
| 13.11.2024 | 37,41 | 38,49 | 36,73 | 37,79 | 0,51% | 1.061.902,00 |
| 12.11.2024 | 37,59 | 38,39 | 37,50 | 37,60 | -0,13% | 1.199.298,00 |
| 11.11.2024 | 38,04 | 38,15 | 37,54 | 37,65 | -0,53% | 1.715.393,00 |
| 08.11.2024 | 37,61 | 38,20 | 37,41 | 37,85 | 0,24% | 1.650.171,00 |
| 07.11.2024 | 37,75 | 38,11 | 37,24 | 37,76 | -5,36% | 4.257.544,00 |
| 06.11.2024 | 39,21 | 40,94 | 38,65 | 39,90 | 6,77% | 1.150.396,00 |