5,110$
3,65%
Echtzeit-Aktienkurs Alpha Teknova Inc
Bid:
Ask:
Aktienkurse zur Alpha Teknova Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 4,90 | 5,20 | 4,90 | 5,11 | 3,65% | 221.254,00 |
| 01.07.2025 | 4,86 | 4,97 | 4,70 | 4,93 | 0,51% | 344.243,00 |
| 30.06.2025 | 5,08 | 5,18 | 4,86 | 4,91 | -4,01% | 390.458,00 |
| 27.06.2025 | 5,06 | 5,17 | 4,92 | 5,11 | 0,00% | 1.542.564,00 |
| 26.06.2025 | 5,24 | 5,29 | 4,93 | 5,11 | -1,54% | 275.071,00 |
| 25.06.2025 | 5,44 | 5,44 | 4,72 | 5,19 | -3,71% | 377.169,00 |
| 24.06.2025 | 5,28 | 5,48 | 5,14 | 5,39 | 2,08% | 203.317,00 |
| 23.06.2025 | 5,49 | 5,52 | 5,19 | 5,28 | -5,04% | 170.213,00 |
| 20.06.2025 | 5,48 | 5,61 | 5,42 | 5,56 | 0,91% | 200.340,00 |
| 18.06.2025 | 5,37 | 5,65 | 5,26 | 5,51 | 2,23% | 242.833,00 |
| 17.06.2025 | 5,48 | 5,54 | 5,15 | 5,39 | -1,64% | 311.843,00 |
| 16.06.2025 | 5,53 | 5,59 | 5,40 | 5,48 | 0,00% | 161.438,00 |
| 13.06.2025 | 5,81 | 5,84 | 5,46 | 5,48 | -5,68% | 193.994,00 |
| 12.06.2025 | 5,92 | 6,00 | 5,65 | 5,81 | -2,68% | 171.583,00 |
| 11.06.2025 | 5,91 | 6,13 | 5,85 | 5,97 | 1,02% | 210.013,00 |
| 10.06.2025 | 5,99 | 6,08 | 5,76 | 5,91 | -0,34% | 222.526,00 |
| 09.06.2025 | 5,87 | 6,15 | 5,71 | 5,93 | 0,00% | 301.393,00 |
| 06.06.2025 | 5,87 | 6,01 | 5,79 | 5,93 | 2,60% | 179.967,00 |
| 05.06.2025 | 5,80 | 5,84 | 5,52 | 5,78 | -0,17% | 411.111,00 |
| 04.06.2025 | 5,83 | 6,28 | 5,75 | 5,79 | 0,70% | 175.230,00 |
| 03.06.2025 | 5,72 | 5,88 | 5,66 | 5,75 | 0,35% | 313.667,00 |
| 02.06.2025 | 5,74 | 5,79 | 5,59 | 5,73 | -0,52% | 399.202,00 |
| 30.05.2025 | 5,85 | 5,87 | 5,64 | 5,76 | -2,54% | 217.587,00 |
| 29.05.2025 | 5,88 | 6,01 | 5,74 | 5,91 | 1,90% | 235.174,00 |
| 28.05.2025 | 5,86 | 5,96 | 5,78 | 5,80 | -1,19% | 121.202,00 |
| 27.05.2025 | 6,19 | 6,30 | 5,68 | 5,87 | -1,68% | 429.095,00 |
| 23.05.2025 | 6,37 | 6,37 | 5,91 | 5,97 | -4,17% | 422.508,00 |
| 22.05.2025 | 6,50 | 6,80 | 6,23 | 6,23 | -4,15% | 262.503,00 |
| 21.05.2025 | 6,60 | 6,61 | 6,38 | 6,50 | -3,27% | 256.017,00 |
| 20.05.2025 | 6,55 | 6,73 | 6,42 | 6,72 | 2,75% | 212.827,00 |
| 19.05.2025 | 6,45 | 6,86 | 6,25 | 6,54 | -1,13% | 246.830,00 |
| 16.05.2025 | 6,48 | 6,71 | 6,45 | 6,62 | 1,46% | 249.025,00 |
| 15.05.2025 | 6,50 | 6,78 | 6,24 | 6,52 | 0,00% | 262.261,00 |
| 14.05.2025 | 6,78 | 7,00 | 6,51 | 6,52 | -3,26% | 356.675,00 |
| 13.05.2025 | 7,04 | 7,17 | 6,58 | 6,74 | -4,53% | 521.460,00 |
| 12.05.2025 | 7,30 | 7,36 | 6,80 | 7,06 | 1,44% | 373.089,00 |
| 09.05.2025 | 7,30 | 7,48 | 6,68 | 6,96 | 9,26% | 1.108.781,00 |
| 08.05.2025 | 5,93 | 6,81 | 5,85 | 6,37 | 6,34% | 1.060.084,00 |
| 07.05.2025 | 5,99 | 6,28 | 5,79 | 5,99 | 1,10% | 490.040,00 |
| 06.05.2025 | 5,95 | 6,35 | 5,70 | 5,93 | -1,41% | 1.002.597,00 |
| 05.05.2025 | 6,48 | 6,57 | 5,98 | 6,01 | -7,82% | 412.420,00 |
| 02.05.2025 | 6,76 | 6,85 | 6,50 | 6,52 | -1,36% | 222.441,00 |
| 01.05.2025 | 6,61 | 6,81 | 6,55 | 6,61 | -0,90% | 135.531,00 |
| 30.04.2025 | 6,46 | 6,78 | 6,39 | 6,67 | 0,00% | 228.733,00 |
| 29.04.2025 | 6,71 | 6,93 | 6,43 | 6,67 | -0,60% | 514.376,00 |
| 28.04.2025 | 6,51 | 6,73 | 6,38 | 6,71 | 3,39% | 345.985,00 |
| 25.04.2025 | 6,55 | 6,57 | 6,31 | 6,49 | -2,41% | 199.097,00 |
| 24.04.2025 | 6,41 | 6,74 | 6,32 | 6,65 | 3,91% | 346.711,00 |
| 23.04.2025 | 6,63 | 6,89 | 6,36 | 6,40 | 3,56% | 402.395,00 |
| 22.04.2025 | 5,95 | 6,41 | 5,95 | 6,18 | 6,92% | 392.396,00 |
| 21.04.2025 | 5,66 | 5,86 | 5,30 | 5,78 | 0,35% | 353.659,00 |
| 17.04.2025 | 5,78 | 5,94 | 5,57 | 5,76 | -0,17% | 217.099,00 |
| 16.04.2025 | 5,79 | 6,06 | 5,54 | 5,77 | -1,03% | 357.043,00 |
| 15.04.2025 | 5,60 | 5,86 | 5,60 | 5,83 | 2,82% | 111.536,00 |
| 14.04.2025 | 5,83 | 5,95 | 5,40 | 5,67 | 1,43% | 411.802,00 |
| 11.04.2025 | 5,42 | 5,61 | 5,15 | 5,59 | 3,33% | 279.304,00 |
| 10.04.2025 | 5,70 | 5,70 | 4,95 | 5,41 | -6,24% | 627.806,00 |
| 09.04.2025 | 4,50 | 5,82 | 4,43 | 5,77 | 24,09% | 958.070,00 |
| 08.04.2025 | 5,16 | 5,32 | 4,39 | 4,65 | 3,10% | 1.411.191,00 |
| 07.04.2025 | 4,43 | 4,91 | 4,29 | 4,51 | -3,63% | 551.703,00 |
| 04.04.2025 | 4,61 | 4,80 | 4,48 | 4,68 | -3,90% | 387.292,00 |
| 03.04.2025 | 5,07 | 5,18 | 4,79 | 4,87 | -10,81% | 416.674,00 |
| 02.04.2025 | 5,06 | 5,59 | 5,06 | 5,46 | 5,20% | 512.739,00 |
| 01.04.2025 | 5,34 | 5,77 | 5,02 | 5,19 | -0,29% | 463.821,00 |
| 31.03.2025 | 5,05 | 5,25 | 4,79 | 5,21 | -0,10% | 1.448.484,00 |
| 28.03.2025 | 5,36 | 5,48 | 5,05 | 5,21 | -4,23% | 416.317,00 |
| 27.03.2025 | 5,31 | 5,69 | 5,27 | 5,44 | 0,74% | 541.179,00 |
| 26.03.2025 | 5,46 | 5,53 | 5,22 | 5,40 | -1,64% | 579.686,00 |
| 25.03.2025 | 6,32 | 6,34 | 5,38 | 5,49 | -13,81% | 835.028,00 |
| 24.03.2025 | 6,01 | 6,43 | 5,98 | 6,37 | 8,70% | 486.749,00 |
| 21.03.2025 | 5,58 | 5,91 | 5,53 | 5,86 | 2,99% | 161.532,00 |
| 20.03.2025 | 5,54 | 5,90 | 5,51 | 5,69 | 0,18% | 535.091,00 |
| 19.03.2025 | 5,64 | 5,76 | 5,49 | 5,68 | 1,07% | 212.610,00 |
| 18.03.2025 | 5,54 | 5,65 | 5,41 | 5,62 | -0,53% | 142.273,00 |
| 17.03.2025 | 5,53 | 5,83 | 5,53 | 5,65 | 1,53% | 191.939,00 |
| 14.03.2025 | 5,28 | 5,62 | 5,24 | 5,57 | 7,02% | 146.708,00 |
| 13.03.2025 | 5,46 | 5,65 | 5,09 | 5,20 | -5,45% | 488.756,00 |
| 12.03.2025 | 5,56 | 6,48 | 5,41 | 5,50 | 2,23% | 1.302.943,00 |
| 11.03.2025 | 5,49 | 5,87 | 5,25 | 5,38 | -1,91% | 404.490,00 |
| 10.03.2025 | 5,88 | 6,62 | 5,16 | 5,49 | -9,93% | 562.598,00 |
| 07.03.2025 | 5,70 | 6,10 | 5,41 | 6,09 | 6,28% | 409.104,00 |
| 06.03.2025 | 5,99 | 6,37 | 5,64 | 5,73 | -4,02% | 525.745,00 |
| 05.03.2025 | 6,62 | 6,62 | 5,60 | 5,97 | -1,32% | 1.344.169,00 |
| 04.03.2025 | 5,72 | 6,07 | 5,45 | 6,05 | 3,24% | 1.138.845,00 |
| 03.03.2025 | 6,71 | 6,86 | 5,84 | 5,86 | -9,57% | 408.688,00 |
| 28.02.2025 | 6,53 | 6,66 | 6,29 | 6,48 | -1,52% | 335.688,00 |
| 27.02.2025 | 7,07 | 7,16 | 6,55 | 6,58 | -7,32% | 227.471,00 |
| 26.02.2025 | 6,87 | 7,43 | 6,87 | 7,10 | 3,35% | 340.853,00 |
| 25.02.2025 | 7,01 | 7,29 | 6,60 | 6,87 | -2,69% | 399.193,00 |
| 24.02.2025 | 7,45 | 7,54 | 6,98 | 7,06 | -5,23% | 637.195,00 |
| 21.02.2025 | 7,94 | 8,14 | 7,45 | 7,45 | -6,76% | 303.066,00 |
| 20.02.2025 | 8,09 | 8,45 | 7,90 | 7,99 | 1,40% | 550.471,00 |
| 19.02.2025 | 8,03 | 8,19 | 7,76 | 7,88 | -2,96% | 458.951,00 |
| 18.02.2025 | 8,48 | 8,65 | 8,09 | 8,12 | -1,93% | 154.074,00 |
| 14.02.2025 | 8,10 | 8,80 | 8,09 | 8,28 | 0,98% | 152.354,00 |
| 13.02.2025 | 8,41 | 8,59 | 8,07 | 8,20 | 1,86% | 281.515,00 |
| 12.02.2025 | 8,49 | 8,49 | 8,01 | 8,05 | -6,40% | 500.284,00 |
| 11.02.2025 | 9,00 | 9,10 | 8,53 | 8,60 | -6,22% | 175.634,00 |
| 10.02.2025 | 9,58 | 9,69 | 9,05 | 9,17 | 1,78% | 251.198,00 |
| 07.02.2025 | 9,15 | 9,56 | 8,82 | 9,01 | -2,28% | 132.139,00 |