5,050$
1,81%
Echtzeit-Aktienkurs Alpha Teknova
Bid:
Ask:
Aktienkurse zur Alpha Teknova Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 5,00 | 5,14 | 4,98 | 5,05 | 1,81% | 79.270,00 |
| 29.07.2026 | 5,10 | 5,18 | 4,90 | 4,96 | -2,55% | 76.867,00 |
| 28.07.2026 | 4,86 | 5,24 | 4,73 | 5,09 | 5,17% | 82.907,00 |
| 27.07.2026 | 5,02 | 5,02 | 4,77 | 4,84 | -2,42% | 119.716,00 |
| 24.07.2026 | 5,20 | 5,20 | 4,80 | 4,96 | -4,62% | 129.761,00 |
| 23.07.2026 | 5,24 | 5,43 | 5,02 | 5,20 | -0,76% | 100.470,00 |
| 22.07.2026 | 5,28 | 5,40 | 5,04 | 5,24 | -1,87% | 100.145,00 |
| 21.07.2026 | 5,32 | 5,53 | 5,07 | 5,34 | 0,56% | 93.804,00 |
| 20.07.2026 | 5,41 | 5,47 | 5,22 | 5,31 | -2,03% | 76.549,00 |
| 17.07.2026 | 5,23 | 5,64 | 5,23 | 5,42 | 2,07% | 73.019,00 |
| 16.07.2026 | 5,31 | 5,50 | 5,04 | 5,31 | 0,66% | 81.600,00 |
| 15.07.2026 | 5,38 | 5,70 | 5,23 | 5,28 | -2,50% | 120.655,00 |
| 14.07.2026 | 5,42 | 5,59 | 5,27 | 5,41 | 0,00% | 209.486,00 |
| 13.07.2026 | 5,30 | 5,48 | 5,25 | 5,41 | 1,12% | 207.649,00 |
| 10.07.2026 | 5,44 | 5,44 | 5,22 | 5,35 | -1,11% | 103.865,00 |
| 09.07.2026 | 5,17 | 5,58 | 5,07 | 5,41 | 4,84% | 144.076,00 |
| 08.07.2026 | 5,34 | 5,42 | 5,00 | 5,16 | -4,97% | 364.729,00 |
| 07.07.2026 | 5,54 | 5,54 | 5,14 | 5,43 | -1,81% | 147.241,00 |
| 06.07.2026 | 5,84 | 6,14 | 5,33 | 5,53 | -4,49% | 148.257,00 |
| 02.07.2026 | 5,94 | 6,13 | 5,74 | 5,79 | -1,06% | 69.725,00 |
| 01.07.2026 | 5,71 | 6,04 | 5,66 | 5,85 | 3,30% | 121.892,00 |
| 30.06.2026 | 5,65 | 5,77 | 5,48 | 5,67 | -0,09% | 93.279,00 |
| 29.06.2026 | 5,83 | 6,09 | 5,51 | 5,67 | -1,39% | 128.989,00 |
| 26.06.2026 | 5,45 | 5,81 | 5,42 | 5,75 | 5,50% | 501.846,00 |
| 25.06.2026 | 5,25 | 5,50 | 5,19 | 5,45 | 4,81% | 104.624,00 |
| 24.06.2026 | 4,92 | 5,28 | 4,90 | 5,20 | 6,78% | 147.025,00 |
| 23.06.2026 | 4,92 | 5,18 | 4,73 | 4,87 | -5,25% | 467.212,00 |
| 22.06.2026 | 5,24 | 5,27 | 4,93 | 5,14 | -1,91% | 400.726,00 |
| 18.06.2026 | 4,99 | 5,40 | 4,87 | 5,24 | 5,86% | 542.613,00 |
| 17.06.2026 | 4,62 | 5,05 | 4,61 | 4,95 | 7,84% | 389.651,00 |
| 16.06.2026 | 4,11 | 4,62 | 4,11 | 4,59 | 11,14% | 439.480,00 |
| 15.06.2026 | 4,31 | 4,43 | 4,03 | 4,13 | -1,43% | 153.291,00 |
| 12.06.2026 | 4,36 | 4,48 | 4,14 | 4,19 | -4,56% | 148.655,00 |
| 11.06.2026 | 4,42 | 4,46 | 4,31 | 4,39 | -0,90% | 116.594,00 |
| 10.06.2026 | 4,42 | 4,69 | 4,41 | 4,43 | -0,45% | 96.292,00 |
| 09.06.2026 | 4,65 | 4,98 | 4,44 | 4,45 | -4,09% | 151.621,00 |
| 08.06.2026 | 4,66 | 4,82 | 4,56 | 4,64 | 1,75% | 120.621,00 |
| 05.06.2026 | 5,37 | 5,51 | 4,54 | 4,56 | -16,02% | 205.603,00 |
| 04.06.2026 | 5,12 | 5,77 | 4,93 | 5,43 | 5,95% | 232.339,00 |
| 03.06.2026 | 5,12 | 5,46 | 4,95 | 5,13 | -0,77% | 220.885,00 |
| 02.06.2026 | 5,18 | 5,34 | 4,98 | 5,17 | -3,82% | 149.572,00 |
| 01.06.2026 | 5,44 | 5,78 | 5,11 | 5,37 | -0,56% | 421.317,00 |
| 29.05.2026 | 4,64 | 5,40 | 4,49 | 5,40 | 15,76% | 203.541,00 |
| 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 |