Alkami Technology Inc
[ISIN: US01644J1088]
Aktienkurse
30,110$ 2,59%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid: Ask:

Aktienkurse zur Alkami Technology Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.06.2025 29,41 30,24 29,27 30,11 2,59% 809.168,00
25.06.2025 31,08 31,08 29,07 29,35 -4,74% 1.373.625,00
24.06.2025 29,57 30,99 29,24 30,81 6,02% 1.255.366,00
23.06.2025 27,84 29,11 27,41 29,06 3,97% 1.146.267,00
20.06.2025 28,58 28,99 27,80 27,95 -1,38% 1.369.995,00
18.06.2025 27,22 28,50 27,17 28,34 5,63% 994.542,00
17.06.2025 26,91 27,18 26,70 26,83 -1,32% 613.882,00
16.06.2025 26,87 27,75 26,87 27,19 1,91% 1.073.606,00
13.06.2025 27,79 28,02 26,61 26,68 -6,19% 1.115.659,00
12.06.2025 28,37 28,72 27,99 28,44 0,11% 722.430,00
11.06.2025 29,72 29,72 28,34 28,41 -4,41% 815.795,00
10.06.2025 30,29 30,37 29,50 29,72 -2,30% 1.035.279,00
09.06.2025 30,53 30,99 30,29 30,42 -0,13% 823.290,00
06.06.2025 30,81 31,18 30,30 30,46 0,07% 763.712,00
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