13,250€
-5,36%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 14,05 | 14,05 | 13,15 | 13,25 | -4,33% | - |
| 26.03.2026 | 13,65 | 14,20 | 13,50 | 13,85 | 1,09% | 6.705,00 |
| 25.03.2026 | 13,85 | 14,30 | 13,45 | 13,70 | -0,72% | 11.622,00 |
| 24.03.2026 | 14,65 | 14,65 | 13,75 | 13,80 | -5,48% | - |
| 23.03.2026 | 14,40 | 14,95 | 14,25 | 14,60 | -0,34% | - |
| 20.03.2026 | 14,60 | 14,85 | 14,25 | 14,65 | -1,01% | - |
| 19.03.2026 | 15,25 | 15,60 | 14,80 | 14,80 | -2,63% | - |
| 18.03.2026 | 15,40 | 15,50 | 15,05 | 15,20 | -0,98% | - |
| 17.03.2026 | 15,25 | 16,00 | 15,25 | 15,35 | 0,00% | - |
| 16.03.2026 | 15,95 | 16,00 | 15,25 | 15,35 | -2,54% | - |
| 13.03.2026 | 15,75 | 16,15 | 15,55 | 15,75 | 0,32% | - |
| 12.03.2026 | 16,20 | 16,60 | 15,65 | 15,70 | -2,48% | - |
| 11.03.2026 | 15,55 | 16,10 | 15,30 | 16,10 | 3,87% | - |
| 10.03.2026 | 15,05 | 15,50 | 14,55 | 15,50 | 2,99% | - |
| 09.03.2026 | 14,50 | 15,15 | 14,15 | 15,05 | 2,73% | - |
| 06.03.2026 | 14,25 | 14,75 | 13,95 | 14,65 | 2,81% | - |
| 05.03.2026 | 14,15 | 14,85 | 14,10 | 14,25 | 0,71% | - |
| 04.03.2026 | 14,55 | 15,10 | 14,15 | 14,15 | -2,75% | - |
| 03.03.2026 | 14,50 | 15,15 | 14,30 | 14,55 | -0,68% | - |
| 02.03.2026 | 13,95 | 14,75 | 13,25 | 14,65 | 4,27% | - |
| 27.02.2026 | 13,00 | 14,30 | 12,80 | 14,05 | 5,24% | - |
| 26.02.2026 | 13,15 | 13,55 | 12,25 | 13,35 | -3,61% | - |
| 25.02.2026 | 13,25 | 14,05 | 12,95 | 13,85 | 4,53% | - |
| 24.02.2026 | 13,15 | 13,55 | 12,85 | 13,25 | 1,15% | - |
| 23.02.2026 | 14,50 | 14,65 | 12,95 | 13,10 | -9,34% | - |
| 20.02.2026 | 14,20 | 14,90 | 14,00 | 14,45 | 2,85% | - |
| 19.02.2026 | 14,25 | 14,40 | 13,95 | 14,05 | -1,40% | - |
| 18.02.2026 | 13,70 | 14,30 | 13,55 | 14,25 | 3,64% | - |
| 17.02.2026 | 13,70 | 14,15 | 13,25 | 13,75 | 0,00% | - |
| 16.02.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 0,36% | - |
| 13.02.2026 | 13,45 | 14,05 | 13,40 | 13,70 | 2,24% | - |
| 12.02.2026 | 14,25 | 14,45 | 13,35 | 13,40 | -5,30% | - |
| 11.02.2026 | 14,60 | 14,80 | 13,85 | 14,15 | -2,08% | - |
| 10.02.2026 | 14,40 | 14,85 | 14,25 | 14,45 | 0,70% | - |
| 09.02.2026 | 14,75 | 14,75 | 13,95 | 14,35 | -2,38% | - |
| 06.02.2026 | 14,25 | 14,85 | 13,75 | 14,70 | 3,16% | - |
| 05.02.2026 | 15,10 | 15,15 | 14,05 | 14,25 | -5,63% | - |
| 04.02.2026 | 14,85 | 15,15 | 14,15 | 15,10 | 1,34% | - |
| 03.02.2026 | 16,90 | 17,10 | 14,55 | 14,90 | -12,61% | - |
| 02.02.2026 | 17,70 | 18,15 | 16,85 | 17,05 | -4,48% | - |
| 30.01.2026 | 17,65 | 18,10 | 17,50 | 17,85 | 1,42% | - |
| 29.01.2026 | 18,75 | 19,00 | 17,35 | 17,60 | 0,28% | - |
| 28.01.2026 | 17,50 | 18,00 | 17,40 | 17,55 | -0,57% | - |
| 27.01.2026 | 17,95 | 18,20 | 17,25 | 17,65 | -0,84% | - |
| 26.01.2026 | 17,40 | 17,85 | 17,10 | 17,80 | 1,71% | - |
| 23.01.2026 | 18,05 | 18,20 | 17,35 | 17,50 | -1,96% | - |
| 22.01.2026 | 16,80 | 18,05 | 16,80 | 17,85 | 5,93% | - |
| 21.01.2026 | 16,80 | 17,30 | 16,65 | 16,85 | 0,00% | - |
| 20.01.2026 | 16,85 | 17,00 | 16,60 | 16,85 | -0,30% | - |
| 19.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 16.01.2026 | 17,85 | 17,95 | 17,05 | 17,10 | -4,47% | - |
| 15.01.2026 | 18,55 | 18,75 | 17,75 | 17,90 | -2,19% | - |
| 14.01.2026 | 18,65 | 18,80 | 18,15 | 18,30 | -2,14% | - |
| 13.01.2026 | 18,85 | 19,00 | 18,55 | 18,70 | -0,80% | - |
| 12.01.2026 | 18,95 | 19,05 | 18,40 | 18,85 | -1,57% | - |
| 09.01.2026 | 19,05 | 19,35 | 18,25 | 19,15 | 0,00% | - |
| 08.01.2026 | 20,00 | 20,10 | 18,95 | 19,15 | -4,73% | - |
| 07.01.2026 | 19,75 | 20,70 | 19,70 | 20,10 | -1,95% | - |
| 06.01.2026 | 20,15 | 20,90 | 20,15 | 20,50 | 1,99% | - |
| 05.01.2026 | 19,45 | 20,30 | 19,30 | 20,10 | 4,15% | - |
| 02.01.2026 | 19,65 | 20,20 | 18,95 | 19,30 | -1,03% | - |
| 30.12.2025 | 19,85 | 20,05 | 19,50 | 19,50 | -1,76% | - |
| 29.12.2025 | 19,60 | 19,85 | 19,30 | 19,85 | 1,28% | - |
| 23.12.2025 | 19,75 | 19,85 | 19,15 | 19,60 | -1,75% | - |
| 22.12.2025 | 19,40 | 20,00 | 19,15 | 19,95 | 4,18% | - |
| 19.12.2025 | 19,15 | 19,30 | 18,90 | 19,15 | -0,78% | - |
| 18.12.2025 | 19,00 | 19,60 | 18,85 | 19,30 | 2,39% | - |
| 17.12.2025 | 18,95 | 19,30 | 18,70 | 18,85 | -0,53% | - |
| 16.12.2025 | 18,50 | 19,00 | 18,35 | 18,95 | -2,32% | - |
| 15.12.2025 | 18,95 | 19,40 | 18,85 | 19,40 | 1,04% | - |
| 12.12.2025 | 19,25 | 19,25 | 19,20 | 19,20 | 2,67% | - |
| 11.12.2025 | 18,80 | 19,20 | 18,65 | 18,70 | -1,06% | - |
| 10.12.2025 | 19,00 | 19,35 | 18,65 | 18,90 | -0,26% | - |
| 09.12.2025 | 18,35 | 20,10 | 18,15 | 18,95 | 4,12% | - |
| 08.12.2025 | 18,55 | 18,90 | 18,10 | 18,20 | 0,00% | - |
| 05.12.2025 | 18,20 | 18,60 | 18,05 | 18,20 | 2,25% | - |
| 03.12.2025 | 17,40 | 18,15 | 17,15 | 17,80 | 2,30% | - |
| 02.12.2025 | 17,95 | 18,50 | 17,05 | 17,40 | -1,69% | - |
| 01.12.2025 | 17,90 | 18,55 | 17,70 | 17,70 | -3,80% | - |
| 28.11.2025 | 18,10 | 18,65 | 17,85 | 18,40 | 1,10% | - |
| 26.11.2025 | 18,70 | 18,85 | 18,05 | 18,20 | -2,67% | - |
| 25.11.2025 | 18,50 | 18,90 | 18,25 | 18,70 | 0,54% | - |
| 24.11.2025 | 18,80 | 19,05 | 18,40 | 18,60 | -0,80% | - |
| 21.11.2025 | 18,05 | 18,75 | 18,00 | 18,75 | 2,46% | - |
| 20.11.2025 | 18,35 | 18,80 | 18,10 | 18,30 | 1,67% | - |
| 19.11.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 3,45% | - |
| 18.11.2025 | 17,35 | 17,45 | 17,35 | 17,40 | -2,79% | - |
| 17.11.2025 | 17,70 | 18,00 | 17,25 | 17,90 | 2,29% | - |
| 14.11.2025 | 17,25 | 18,65 | 16,55 | 17,50 | -1,69% | - |
| 13.11.2025 | 17,85 | 18,10 | 17,50 | 17,80 | 0,56% | - |
| 12.11.2025 | 17,55 | 18,00 | 17,50 | 17,70 | 2,91% | - |
| 11.11.2025 | 17,00 | 17,55 | 16,75 | 17,20 | 1,78% | - |
| 10.11.2025 | 16,95 | 17,20 | 16,60 | 16,90 | -0,29% | - |
| 07.11.2025 | 16,65 | 17,00 | 16,25 | 16,95 | 3,35% | - |
| 06.11.2025 | 16,50 | 16,95 | 16,35 | 16,40 | -1,80% | - |
| 05.11.2025 | 17,00 | 17,10 | 16,40 | 16,70 | -2,62% | - |
| 04.11.2025 | 17,25 | 17,40 | 16,75 | 17,15 | -2,83% | - |
| 03.11.2025 | 17,60 | 18,10 | 17,20 | 17,65 | 0,86% | - |
| 31.10.2025 | 17,40 | 18,70 | 16,75 | 17,50 | -6,17% | - |
| 30.10.2025 | 19,50 | 20,85 | 18,65 | 18,65 | -5,57% | - |