4,665$
16,77%
Echtzeit-Aktienkurs Alpha Teknova Inc
Bid:
Ask:
Aktienkurse zur Alpha Teknova Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 4,00 | 4,67 | 4,00 | 4,67 | 16,77% | 237.586,00 |
| 27.05.2026 | 3,97 | 4,20 | 3,89 | 4,00 | 0,13% | 193.752,00 |
| 26.05.2026 | 3,91 | 4,19 | 3,91 | 3,99 | 2,57% | 177.704,00 |
| 22.05.2026 | 3,91 | 4,05 | 3,85 | 3,89 | 0,26% | 134.030,00 |
| 21.05.2026 | 3,72 | 4,12 | 3,49 | 3,88 | 4,30% | 169.606,00 |
| 20.05.2026 | 3,75 | 3,82 | 3,59 | 3,72 | 0,00% | 92.944,00 |
| 19.05.2026 | 3,61 | 3,87 | 3,58 | 3,72 | 2,76% | 96.772,00 |
| 18.05.2026 | 3,53 | 3,77 | 3,45 | 3,62 | 3,13% | 153.905,00 |
| 15.05.2026 | 3,65 | 3,68 | 3,38 | 3,51 | -5,52% | 130.292,00 |
| 14.05.2026 | 3,95 | 3,95 | 3,69 | 3,72 | -4,99% | 43.758,00 |
| 13.05.2026 | 4,01 | 4,03 | 3,89 | 3,91 | -2,01% | 62.786,00 |
| 12.05.2026 | 3,77 | 4,10 | 3,76 | 3,99 | 4,72% | 77.023,00 |
| 11.05.2026 | 3,83 | 3,83 | 3,67 | 3,81 | 0,00% | 64.592,00 |
| 08.05.2026 | 4,01 | 4,19 | 3,76 | 3,81 | -4,75% | 156.454,00 |
| 07.05.2026 | 3,71 | 4,48 | 3,61 | 4,00 | 10,19% | 269.582,00 |
| 06.05.2026 | 3,78 | 3,90 | 3,60 | 3,63 | -2,94% | 120.337,00 |
| 05.05.2026 | 3,58 | 3,76 | 3,49 | 3,74 | 3,89% | 59.985,00 |
| 04.05.2026 | 3,39 | 3,65 | 3,39 | 3,60 | 5,88% | 61.391,00 |
| 01.05.2026 | 3,36 | 3,60 | 3,31 | 3,40 | -4,23% | 90.205,00 |
| 30.04.2026 | 3,19 | 3,61 | 3,19 | 3,55 | 9,23% | 91.673,00 |
| 29.04.2026 | 3,24 | 3,41 | 3,15 | 3,25 | -0,61% | 60.784,00 |
| 28.04.2026 | 3,12 | 3,27 | 3,07 | 3,27 | 4,14% | 44.706,00 |
| 27.04.2026 | 3,18 | 3,39 | 3,06 | 3,14 | -1,57% | 111.738,00 |
| 24.04.2026 | 2,97 | 3,24 | 2,92 | 3,19 | 4,93% | 73.946,00 |
| 23.04.2026 | 3,21 | 3,24 | 2,98 | 3,04 | -5,00% | 35.779,00 |
| 22.04.2026 | 3,15 | 3,24 | 3,15 | 3,20 | 1,59% | 59.485,00 |
| 21.04.2026 | 2,92 | 3,20 | 2,92 | 3,15 | 7,88% | 88.749,00 |
| 20.04.2026 | 2,92 | 2,92 | 2,77 | 2,92 | -0,34% | 84.568,00 |
| 17.04.2026 | 2,75 | 2,96 | 2,69 | 2,93 | 9,53% | 101.269,00 |
| 16.04.2026 | 2,78 | 2,84 | 2,56 | 2,68 | -2,37% | 161.578,00 |
| 15.04.2026 | 2,99 | 2,99 | 2,61 | 2,74 | -9,57% | 287.500,00 |
| 14.04.2026 | 3,02 | 3,26 | 2,99 | 3,03 | 0,33% | 117.518,00 |
| 13.04.2026 | 2,82 | 3,08 | 2,76 | 3,02 | 7,09% | 183.112,00 |
| 10.04.2026 | 2,78 | 2,95 | 2,77 | 2,82 | 1,08% | 190.667,00 |
| 09.04.2026 | 2,85 | 2,85 | 2,72 | 2,79 | -1,41% | 157.778,00 |
| 08.04.2026 | 3,03 | 3,10 | 2,81 | 2,83 | -2,41% | 89.581,00 |
| 07.04.2026 | 3,09 | 3,15 | 2,87 | 2,90 | -7,05% | 113.020,00 |
| 06.04.2026 | 3,17 | 3,26 | 3,11 | 3,12 | -1,27% | 99.731,00 |
| 02.04.2026 | 2,89 | 3,19 | 2,89 | 3,16 | 7,74% | 72.174,00 |
| 01.04.2026 | 2,88 | 3,08 | 2,88 | 2,93 | 1,49% | 125.498,00 |
| 31.03.2026 | 2,65 | 2,91 | 2,65 | 2,89 | 8,24% | 90.548,00 |
| 30.03.2026 | 2,72 | 2,78 | 2,63 | 2,67 | -1,11% | 60.929,00 |
| 27.03.2026 | 2,78 | 2,81 | 2,55 | 2,70 | -4,59% | 162.946,00 |
| 26.03.2026 | 3,05 | 3,09 | 2,73 | 2,83 | -6,91% | 105.251,00 |
| 25.03.2026 | 2,99 | 3,22 | 2,99 | 3,04 | 2,01% | 78.411,00 |
| 24.03.2026 | 2,89 | 3,20 | 2,87 | 2,98 | 2,05% | 151.599,00 |
| 23.03.2026 | 2,82 | 3,10 | 2,82 | 2,92 | 5,04% | 109.806,00 |
| 20.03.2026 | 2,88 | 2,92 | 2,72 | 2,78 | -2,46% | 159.282,00 |
| 19.03.2026 | 2,69 | 2,86 | 2,69 | 2,85 | 3,07% | 76.196,00 |
| 18.03.2026 | 2,85 | 2,85 | 2,64 | 2,77 | -3,99% | 80.672,00 |
| 17.03.2026 | 3,01 | 3,06 | 2,76 | 2,88 | -4,32% | 162.729,00 |
| 16.03.2026 | 2,89 | 3,09 | 2,89 | 3,01 | 7,89% | 206.435,00 |
| 13.03.2026 | 2,67 | 2,90 | 2,67 | 2,79 | 4,10% | 167.644,00 |
| 12.03.2026 | 2,81 | 2,81 | 2,58 | 2,68 | -1,11% | 103.407,00 |
| 11.03.2026 | 2,61 | 2,74 | 2,52 | 2,71 | 5,45% | 185.575,00 |
| 10.03.2026 | 2,30 | 2,63 | 2,27 | 2,57 | 21,23% | 394.003,00 |
| 09.03.2026 | 2,04 | 2,14 | 1,97 | 2,12 | 0,47% | 130.598,00 |
| 06.03.2026 | 2,20 | 2,22 | 2,08 | 2,11 | -4,74% | 187.136,00 |
| 05.03.2026 | 2,29 | 2,33 | 2,17 | 2,22 | -5,14% | 74.935,00 |
| 04.03.2026 | 2,35 | 2,44 | 2,34 | 2,34 | -0,21% | 64.675,00 |
| 03.03.2026 | 2,31 | 2,39 | 2,14 | 2,34 | -1,68% | 157.822,00 |
| 02.03.2026 | 2,49 | 2,50 | 2,28 | 2,38 | -7,75% | 92.322,00 |
| 27.02.2026 | 2,28 | 2,62 | 2,26 | 2,58 | 13,66% | 308.802,00 |
| 26.02.2026 | 2,34 | 2,40 | 2,24 | 2,27 | 0,44% | 172.136,00 |
| 25.02.2026 | 2,30 | 2,34 | 2,18 | 2,26 | -0,22% | 76.519,00 |
| 24.02.2026 | 2,09 | 2,29 | 2,08 | 2,27 | 9,95% | 229.757,00 |
| 23.02.2026 | 2,00 | 2,12 | 1,94 | 2,06 | 0,00% | 186.901,00 |
| 20.02.2026 | 2,08 | 2,14 | 2,02 | 2,06 | -1,44% | 149.728,00 |
| 19.02.2026 | 2,01 | 2,09 | 1,98 | 2,09 | 3,21% | 108.931,00 |
| 18.02.2026 | 1,99 | 2,10 | 1,99 | 2,03 | 1,76% | 199.566,00 |
| 17.02.2026 | 2,00 | 2,12 | 1,92 | 1,99 | -0,50% | 204.120,00 |
| 13.02.2026 | 2,13 | 2,23 | 1,98 | 2,00 | -6,10% | 123.828,00 |
| 12.02.2026 | 2,11 | 2,26 | 1,91 | 2,13 | 0,95% | 321.110,00 |
| 11.02.2026 | 2,12 | 2,17 | 1,91 | 2,11 | 0,96% | 412.971,00 |
| 10.02.2026 | 2,16 | 2,18 | 2,00 | 2,09 | -2,79% | 468.793,00 |
| 09.02.2026 | 2,23 | 2,26 | 1,96 | 2,15 | -4,87% | 694.110,00 |
| 06.02.2026 | 2,30 | 2,54 | 2,20 | 2,26 | -2,08% | 611.554,00 |
| 05.02.2026 | 2,26 | 2,31 | 2,17 | 2,31 | -0,30% | 437.074,00 |
| 04.02.2026 | 2,40 | 2,46 | 2,20 | 2,32 | -5,32% | 443.952,00 |
| 03.02.2026 | 2,37 | 2,45 | 2,16 | 2,45 | 3,16% | 488.693,00 |
| 02.02.2026 | 2,40 | 2,49 | 2,23 | 2,37 | -1,66% | 611.366,00 |
| 30.01.2026 | 2,82 | 2,84 | 2,29 | 2,41 | -15,14% | 965.433,00 |
| 29.01.2026 | 2,92 | 2,94 | 2,75 | 2,84 | -4,70% | 176.386,00 |
| 28.01.2026 | 3,15 | 3,20 | 2,96 | 2,98 | -5,70% | 186.998,00 |
| 27.01.2026 | 3,16 | 3,19 | 3,08 | 3,16 | -0,63% | 89.024,00 |
| 26.01.2026 | 3,39 | 3,45 | 3,13 | 3,18 | -4,50% | 158.033,00 |
| 22.01.2026 | 3,30 | 3,54 | 3,26 | 3,33 | 1,52% | 199.964,00 |
| 21.01.2026 | 3,38 | 3,45 | 3,25 | 3,28 | -2,67% | 302.974,00 |
| 20.01.2026 | 3,30 | 3,41 | 3,01 | 3,37 | 1,51% | 258.552,00 |
| 16.01.2026 | 3,66 | 3,78 | 3,27 | 3,32 | -10,27% | 280.996,00 |
| 15.01.2026 | 3,85 | 4,19 | 3,50 | 3,70 | -4,88% | 365.414,00 |
| 14.01.2026 | 4,09 | 4,09 | 3,84 | 3,89 | -5,58% | 123.695,00 |
| 13.01.2026 | 4,17 | 4,26 | 4,07 | 4,12 | -0,72% | 88.290,00 |
| 12.01.2026 | 4,13 | 4,18 | 3,85 | 4,15 | -0,95% | 161.355,00 |
| 09.01.2026 | 4,03 | 4,20 | 3,85 | 4,19 | 4,49% | 238.875,00 |
| 08.01.2026 | 4,06 | 4,14 | 3,97 | 4,01 | -1,96% | 80.792,00 |
| 07.01.2026 | 4,20 | 4,25 | 4,09 | 4,09 | -2,39% | 88.502,00 |
| 06.01.2026 | 3,96 | 4,25 | 3,83 | 4,19 | 4,75% | 147.011,00 |
| 05.01.2026 | 3,91 | 4,00 | 3,75 | 4,00 | 2,56% | 491.716,00 |
| 02.01.2026 | 3,81 | 3,94 | 3,77 | 3,90 | 2,63% | 141.957,00 |