23,210$
-0,81%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 22,89 | 23,49 | 22,89 | 23,21 | -0,81% | 786.726,00 |
| 29.12.2025 | 22,59 | 23,40 | 22,59 | 23,40 | 1,12% | 605.472,00 |
| 26.12.2025 | 23,02 | 23,21 | 22,86 | 23,14 | 0,56% | 661.777,00 |
| 24.12.2025 | 23,13 | 23,14 | 22,84 | 23,01 | -0,30% | 295.417,00 |
| 23.12.2025 | 22,97 | 23,21 | 22,82 | 23,08 | -0,94% | 836.534,00 |
| 22.12.2025 | 22,74 | 23,51 | 22,74 | 23,30 | 2,51% | 1.028.406,00 |
| 19.12.2025 | 22,37 | 22,74 | 22,21 | 22,73 | 1,29% | 1.153.500,00 |
| 18.12.2025 | 22,53 | 22,70 | 22,33 | 22,44 | 0,49% | 1.003.513,00 |
| 17.12.2025 | 22,07 | 22,65 | 21,80 | 22,33 | 0,86% | 1.122.530,00 |
| 16.12.2025 | 21,66 | 22,39 | 21,66 | 22,14 | 1,54% | 910.420,00 |
| 15.12.2025 | 22,58 | 22,66 | 21,66 | 21,81 | -2,18% | 1.242.820,00 |
| 12.12.2025 | 22,51 | 22,64 | 22,09 | 22,29 | -0,89% | 678.033,00 |
| 11.12.2025 | 22,40 | 23,00 | 22,19 | 22,49 | 1,67% | 1.094.070,00 |
| 10.12.2025 | 22,00 | 22,55 | 21,77 | 22,12 | -0,14% | 1.941.639,00 |
| 09.12.2025 | 21,30 | 23,40 | 21,26 | 22,15 | 3,70% | 1.951.712,00 |
| 08.12.2025 | 21,68 | 21,96 | 21,03 | 21,36 | -0,84% | 1.270.405,00 |
| 05.12.2025 | 21,27 | 21,68 | 21,02 | 21,54 | 1,27% | 1.186.833,00 |
| 04.12.2025 | 20,78 | 21,38 | 20,71 | 21,27 | 0,54% | 1.335.582,00 |
| 03.12.2025 | 20,17 | 21,16 | 19,95 | 21,16 | 4,47% | 1.748.915,00 |
| 02.12.2025 | 20,82 | 20,99 | 19,78 | 20,25 | -2,60% | 2.249.114,00 |
| 01.12.2025 | 21,03 | 21,15 | 20,61 | 20,79 | -2,49% | 1.348.498,00 |
| 28.11.2025 | 21,09 | 21,35 | 20,90 | 21,32 | 1,62% | 606.588,00 |
| 26.11.2025 | 21,61 | 21,74 | 20,95 | 20,98 | -2,69% | 1.330.301,00 |
| 25.11.2025 | 21,39 | 21,86 | 21,34 | 21,56 | 0,70% | 1.471.649,00 |
| 24.11.2025 | 21,44 | 21,48 | 21,17 | 21,41 | 2,69% | 1.157.486,00 |
| 20.11.2025 | 20,98 | 21,71 | 20,80 | 20,85 | -0,19% | 998.855,00 |
| 19.11.2025 | 20,82 | 21,01 | 20,57 | 20,89 | 0,63% | 1.367.762,00 |
| 18.11.2025 | 20,32 | 20,86 | 20,15 | 20,76 | 1,76% | 1.447.831,00 |
| 17.11.2025 | 20,14 | 20,88 | 19,85 | 20,40 | 1,64% | 1.808.207,00 |
| 13.11.2025 | 20,55 | 20,84 | 19,74 | 20,07 | -2,95% | 1.198.725,00 |
| 12.11.2025 | 20,47 | 20,94 | 20,37 | 20,68 | 1,82% | 1.600.854,00 |
| 11.11.2025 | 19,69 | 20,35 | 19,62 | 20,31 | 3,10% | 2.067.382,00 |
| 10.11.2025 | 19,54 | 19,88 | 19,15 | 19,70 | 1,29% | 1.899.372,00 |
| 07.11.2025 | 18,88 | 19,71 | 18,71 | 19,45 | 1,99% | 1.916.873,00 |
| 06.11.2025 | 18,99 | 19,47 | 18,97 | 19,07 | -0,10% | 1.489.694,00 |
| 05.11.2025 | 19,47 | 19,62 | 18,84 | 19,09 | -2,15% | 1.642.086,00 |
| 04.11.2025 | 19,83 | 19,92 | 19,36 | 19,51 | -3,42% | 1.504.490,00 |
| 03.11.2025 | 20,54 | 20,88 | 19,81 | 20,20 | -0,49% | 3.001.058,00 |
| 31.10.2025 | 20,37 | 21,49 | 19,28 | 20,30 | -7,69% | 6.859.460,00 |
| 30.10.2025 | 22,30 | 23,00 | 21,99 | 21,99 | -2,44% | 1.094.444,00 |
| 29.10.2025 | 23,22 | 23,35 | 22,29 | 22,54 | -3,63% | 1.023.955,00 |
| 28.10.2025 | 23,87 | 24,12 | 23,34 | 23,39 | -1,43% | 881.043,00 |
| 27.10.2025 | 23,92 | 24,08 | 23,55 | 23,73 | -0,34% | 896.220,00 |
| 24.10.2025 | 23,67 | 24,09 | 23,54 | 23,81 | 1,88% | 532.357,00 |
| 23.10.2025 | 23,40 | 23,50 | 23,03 | 23,37 | 0,52% | 904.378,00 |
| 22.10.2025 | 23,56 | 23,71 | 23,00 | 23,25 | -2,23% | 554.761,00 |
| 21.10.2025 | 23,09 | 24,03 | 23,06 | 23,78 | 2,50% | 904.985,00 |
| 20.10.2025 | 22,48 | 23,27 | 22,48 | 23,20 | 4,65% | 626.805,00 |
| 17.10.2025 | 22,45 | 22,62 | 21,93 | 22,17 | -1,16% | 859.735,00 |
| 16.10.2025 | 23,06 | 23,28 | 22,42 | 22,43 | -2,98% | 998.439,00 |
| 15.10.2025 | 23,75 | 23,92 | 22,69 | 23,12 | -0,73% | 1.122.262,00 |
| 14.10.2025 | 22,89 | 23,34 | 22,67 | 23,29 | 0,65% | 753.196,00 |
| 13.10.2025 | 23,99 | 23,99 | 23,11 | 23,14 | -1,70% | 512.767,00 |
| 10.10.2025 | 23,73 | 24,06 | 23,10 | 23,54 | -0,08% | 838.296,00 |
| 09.10.2025 | 23,90 | 24,05 | 23,55 | 23,56 | -1,42% | 531.052,00 |
| 08.10.2025 | 23,68 | 24,09 | 23,36 | 23,90 | 2,09% | 994.852,00 |
| 07.10.2025 | 24,23 | 24,23 | 23,34 | 23,41 | -3,46% | 1.111.891,00 |
| 06.10.2025 | 24,79 | 24,79 | 24,00 | 24,25 | 0,54% | 1.244.615,00 |
| 02.10.2025 | 24,09 | 24,36 | 23,79 | 24,12 | 0,58% | 576.526,00 |
| 01.10.2025 | 24,68 | 24,91 | 23,51 | 23,98 | -3,46% | 1.127.482,00 |
| 30.09.2025 | 25,06 | 25,14 | 24,56 | 24,84 | -1,08% | 1.265.493,00 |
| 29.09.2025 | 25,96 | 25,96 | 24,86 | 25,11 | -2,22% | 952.488,00 |
| 26.09.2025 | 25,32 | 25,75 | 25,21 | 25,68 | 1,42% | 745.248,00 |
| 25.09.2025 | 24,86 | 25,49 | 24,84 | 25,32 | 0,12% | 1.055.951,00 |
| 24.09.2025 | 25,64 | 26,42 | 25,26 | 25,29 | -1,33% | 1.408.707,00 |
| 23.09.2025 | 25,75 | 25,99 | 25,34 | 25,63 | 0,95% | 1.502.555,00 |
| 22.09.2025 | 25,11 | 25,59 | 24,65 | 25,39 | 0,36% | 1.087.902,00 |
| 19.09.2025 | 26,83 | 26,89 | 25,14 | 25,30 | -4,71% | 2.357.572,00 |
| 18.09.2025 | 26,34 | 26,64 | 26,21 | 26,55 | 2,59% | 1.116.184,00 |
| 17.09.2025 | 25,80 | 26,78 | 25,74 | 25,88 | 0,74% | 879.612,00 |
| 16.09.2025 | 25,14 | 25,97 | 24,88 | 25,69 | 1,82% | 1.068.949,00 |
| 15.09.2025 | 25,49 | 25,84 | 25,02 | 25,23 | -0,24% | 1.483.920,00 |
| 12.09.2025 | 25,29 | 25,39 | 25,09 | 25,29 | -0,04% | 746.909,00 |
| 11.09.2025 | 25,30 | 25,53 | 24,97 | 25,30 | 0,44% | 691.961,00 |
| 10.09.2025 | 25,56 | 25,95 | 24,85 | 25,19 | -1,45% | 1.693.478,00 |
| 09.09.2025 | 25,83 | 25,98 | 25,41 | 25,56 | -1,08% | 924.952,00 |
| 08.09.2025 | 25,29 | 26,07 | 25,12 | 25,84 | 2,42% | 955.925,00 |
| 05.09.2025 | 25,19 | 25,90 | 25,03 | 25,23 | 0,84% | 1.158.628,00 |
| 04.09.2025 | 24,74 | 25,13 | 24,40 | 25,02 | 0,89% | 2.085.642,00 |
| 03.09.2025 | 24,34 | 24,97 | 24,25 | 24,80 | 0,98% | 904.792,00 |
| 02.09.2025 | 24,97 | 25,30 | 24,52 | 24,56 | -4,06% | 1.418.042,00 |
| 29.08.2025 | 25,56 | 25,79 | 25,24 | 25,60 | -0,35% | 870.132,00 |
| 28.08.2025 | 25,50 | 25,99 | 25,28 | 25,69 | 1,66% | 918.104,00 |
| 27.08.2025 | 24,87 | 25,36 | 24,71 | 25,27 | 1,96% | 730.637,00 |
| 26.08.2025 | 24,68 | 24,96 | 24,32 | 24,79 | -0,42% | 1.250.302,00 |
| 25.08.2025 | 25,01 | 25,47 | 24,73 | 24,89 | -1,54% | 1.861.605,00 |
| 22.08.2025 | 23,78 | 25,66 | 23,78 | 25,28 | 6,67% | 3.244.680,00 |
| 21.08.2025 | 22,22 | 23,88 | 22,03 | 23,70 | 6,33% | 2.147.887,00 |
| 20.08.2025 | 22,31 | 22,57 | 21,95 | 22,29 | -0,89% | 1.084.165,00 |
| 19.08.2025 | 22,48 | 22,55 | 22,17 | 22,49 | 0,09% | 812.258,00 |
| 18.08.2025 | 23,05 | 23,32 | 22,43 | 22,47 | -2,64% | 1.251.549,00 |
| 15.08.2025 | 23,10 | 23,47 | 22,72 | 23,08 | 1,90% | 2.187.240,00 |
| 14.08.2025 | 23,06 | 23,06 | 21,95 | 22,65 | 0,27% | 1.373.698,00 |
| 13.08.2025 | 22,01 | 22,71 | 21,82 | 22,59 | 3,91% | 2.478.980,00 |
| 12.08.2025 | 20,89 | 21,77 | 20,52 | 21,74 | 5,13% | 2.099.877,00 |
| 11.08.2025 | 20,07 | 20,94 | 20,02 | 20,68 | 2,78% | 2.338.604,00 |
| 08.08.2025 | 21,35 | 21,35 | 19,94 | 20,12 | -3,64% | 1.434.901,00 |
| 07.08.2025 | 21,64 | 21,90 | 20,53 | 20,88 | -2,43% | 1.665.594,00 |
| 06.08.2025 | 21,56 | 21,76 | 21,12 | 21,40 | -0,74% | 1.354.852,00 |
| 05.08.2025 | 22,43 | 22,65 | 21,51 | 21,56 | -3,32% | 1.452.296,00 |