19,200€
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 19,85 | 20,25 | 19,25 | 19,25 | -2,53% | - |
| 15.08.2025 | 19,50 | 20,15 | 19,40 | 19,75 | 1,54% | - |
| 14.08.2025 | 19,20 | 20,25 | 18,85 | 19,45 | 1,04% | 1.150,00 |
| 13.08.2025 | 18,70 | 19,40 | 18,30 | 19,25 | 3,49% | - |
| 12.08.2025 | 17,85 | 18,65 | 17,60 | 18,60 | 4,20% | - |
| 11.08.2025 | 17,30 | 18,00 | 17,15 | 17,85 | 3,48% | - |
| 08.08.2025 | 18,00 | 18,25 | 17,15 | 17,25 | -3,90% | - |
| 07.08.2025 | 18,30 | 18,85 | 17,65 | 17,95 | -2,18% | - |
| 06.08.2025 | 18,80 | 18,80 | 18,10 | 18,35 | -1,61% | - |
| 05.08.2025 | 19,45 | 19,85 | 18,60 | 18,65 | -3,12% | - |
| 04.08.2025 | 17,75 | 19,30 | 17,75 | 19,25 | 8,45% | - |
| 01.08.2025 | 19,40 | 19,85 | 17,65 | 17,75 | -8,97% | - |
| 31.07.2025 | 22,70 | 22,90 | 19,35 | 19,50 | -14,85% | - |
| 30.07.2025 | 23,20 | 23,50 | 22,70 | 22,90 | -0,43% | - |
| 29.07.2025 | 24,50 | 24,70 | 23,00 | 23,00 | -5,35% | - |
| 28.07.2025 | 23,50 | 24,30 | 23,40 | 24,30 | 4,74% | - |
| 25.07.2025 | 23,30 | 23,90 | 23,10 | 23,20 | -0,43% | - |
| 24.07.2025 | 23,70 | 24,20 | 23,30 | 23,30 | -2,51% | - |
| 23.07.2025 | 24,00 | 24,30 | 23,70 | 23,90 | 0,00% | - |
| 22.07.2025 | 24,20 | 24,30 | 23,70 | 23,90 | -0,83% | - |
| 21.07.2025 | 23,60 | 24,30 | 23,60 | 24,10 | 0,84% | - |
| 18.07.2025 | 24,20 | 24,30 | 23,70 | 23,90 | -0,83% | - |
| 17.07.2025 | 23,80 | 24,30 | 23,70 | 24,10 | 1,69% | - |
| 16.07.2025 | 23,90 | 24,60 | 23,70 | 23,70 | -1,66% | - |
| 15.07.2025 | 24,90 | 25,20 | 24,10 | 24,10 | -2,82% | - |
| 14.07.2025 | 24,30 | 25,30 | 24,00 | 24,80 | 1,22% | - |
| 11.07.2025 | 25,70 | 26,20 | 24,50 | 24,50 | -5,04% | - |
| 10.07.2025 | 25,90 | 26,20 | 25,50 | 25,80 | -1,15% | - |
| 09.07.2025 | 25,80 | 26,10 | 25,50 | 26,10 | 1,56% | - |
| 08.07.2025 | 25,80 | 26,30 | 25,60 | 25,70 | -0,39% | - |
| 07.07.2025 | 25,90 | 26,20 | 25,70 | 25,80 | 0,00% | - |
| 04.07.2025 | 25,80 | 25,90 | 25,70 | 25,80 | -1,53% | - |
| 03.07.2025 | 24,80 | 26,30 | 24,50 | 26,20 | 6,07% | - |
| 02.07.2025 | 25,30 | 25,80 | 24,00 | 24,70 | -1,59% | - |
| 01.07.2025 | 25,60 | 25,80 | 24,90 | 25,10 | -1,95% | - |
| 30.06.2025 | 25,40 | 26,20 | 25,40 | 25,60 | 0,79% | - |
| 27.06.2025 | 25,40 | 26,40 | 24,90 | 25,40 | -1,17% | - |
| 26.06.2025 | 25,10 | 25,80 | 25,00 | 25,70 | 1,98% | - |
| 25.06.2025 | 26,50 | 27,20 | 24,90 | 25,20 | -4,91% | - |
| 24.06.2025 | 25,30 | 26,70 | 25,30 | 26,50 | 5,58% | - |
| 23.06.2025 | 24,20 | 25,10 | 24,00 | 25,10 | 3,29% | - |
| 20.06.2025 | 24,00 | 25,20 | 24,00 | 24,30 | 0,00% | - |
| 19.06.2025 | 24,60 | 24,70 | 24,30 | 24,30 | -1,62% | - |
| 18.06.2025 | 23,30 | 24,70 | 23,20 | 24,70 | 5,56% | - |
| 17.06.2025 | 23,40 | 23,90 | 23,10 | 23,40 | -0,43% | - |
| 16.06.2025 | 22,80 | 23,90 | 22,80 | 23,50 | 1,73% | - |
| 13.06.2025 | 24,00 | 24,30 | 23,00 | 23,10 | -6,10% | - |
| 12.06.2025 | 24,40 | 24,80 | 24,10 | 24,60 | -0,40% | - |
| 11.06.2025 | 26,00 | 26,60 | 24,70 | 24,70 | -5,00% | - |
| 10.06.2025 | 26,20 | 27,30 | 25,80 | 26,00 | -2,62% | 175,00 |
| 09.06.2025 | 26,20 | 27,40 | 26,20 | 26,70 | 0,00% | - |
| 06.06.2025 | 26,70 | 27,50 | 26,60 | 26,70 | 0,38% | - |
| 05.06.2025 | 26,30 | 27,00 | 26,10 | 26,60 | 1,14% | - |
| 04.06.2025 | 25,00 | 26,40 | 25,00 | 26,30 | 3,14% | - |
| 03.06.2025 | 24,90 | 25,50 | 24,70 | 25,50 | 2,82% | - |
| 02.06.2025 | 25,10 | 25,20 | 24,50 | 24,80 | -1,59% | - |
| 30.05.2025 | 24,80 | 25,40 | 24,80 | 25,20 | -0,40% | - |
| 29.05.2025 | 25,20 | 25,80 | 25,20 | 25,30 | -1,17% | - |
| 28.05.2025 | 25,90 | 26,00 | 25,50 | 25,60 | -0,78% | - |
| 27.05.2025 | 25,00 | 26,00 | 25,00 | 25,80 | 1,18% | - |
| 26.05.2025 | 25,50 | 25,50 | 25,40 | 25,50 | 0,00% | - |
| 23.05.2025 | 25,40 | 25,90 | 25,10 | 25,50 | -1,54% | - |
| 22.05.2025 | 25,80 | 27,00 | 25,80 | 25,90 | -1,52% | - |
| 21.05.2025 | 27,10 | 27,20 | 26,10 | 26,30 | -3,66% | - |
| 20.05.2025 | 26,80 | 28,00 | 26,80 | 27,30 | 0,00% | - |
| 19.05.2025 | 27,20 | 27,70 | 27,00 | 27,30 | -2,15% | - |
| 16.05.2025 | 26,60 | 27,90 | 26,60 | 27,90 | 2,20% | - |
| 15.05.2025 | 27,50 | 27,60 | 26,70 | 27,30 | -1,09% | - |
| 14.05.2025 | 27,40 | 28,00 | 27,30 | 27,60 | -1,08% | - |
| 13.05.2025 | 26,80 | 27,90 | 26,80 | 27,90 | 2,20% | - |
| 12.05.2025 | 26,20 | 28,10 | 26,20 | 27,30 | 4,60% | - |
| 09.05.2025 | 26,20 | 26,40 | 25,70 | 26,10 | -0,38% | - |
| 08.05.2025 | 24,40 | 26,50 | 24,40 | 26,20 | 5,65% | - |
| 07.05.2025 | 24,20 | 24,90 | 23,90 | 24,80 | 2,48% | - |
| 06.05.2025 | 24,50 | 24,70 | 23,60 | 24,20 | -1,22% | - |
| 05.05.2025 | 23,40 | 24,90 | 23,30 | 24,50 | 2,51% | - |
| 02.05.2025 | 23,10 | 24,00 | 22,90 | 23,90 | 1,27% | - |
| 30.04.2025 | 23,30 | 23,60 | 22,50 | 23,60 | 1,72% | - |
| 29.04.2025 | 22,90 | 23,30 | 22,80 | 23,20 | 1,31% | - |
| 28.04.2025 | 23,60 | 23,90 | 22,50 | 22,90 | -3,38% | - |
| 25.04.2025 | 23,40 | 23,70 | 23,10 | 23,70 | 1,72% | - |
| 24.04.2025 | 23,10 | 23,70 | 22,60 | 23,30 | 0,43% | - |
| 23.04.2025 | 21,60 | 23,50 | 21,60 | 23,20 | 5,60% | - |
| 22.04.2025 | 20,82 | 21,97 | 20,78 | 21,97 | 1,62% | - |
| 17.04.2025 | 21,95 | 22,15 | 21,40 | 21,62 | -1,14% | - |
| 16.04.2025 | 21,93 | 22,36 | 21,48 | 21,87 | -1,04% | - |
| 15.04.2025 | 21,65 | 22,10 | 21,57 | 22,10 | 2,08% | - |
| 14.04.2025 | 21,10 | 22,48 | 21,10 | 21,65 | 0,70% | - |
| 11.04.2025 | 21,50 | 21,68 | 20,60 | 21,50 | -0,69% | - |
| 10.04.2025 | 22,68 | 22,73 | 20,63 | 21,65 | -5,04% | - |
| 09.04.2025 | 20,40 | 23,13 | 20,12 | 22,80 | 10,68% | - |
| 08.04.2025 | 20,85 | 22,03 | 20,28 | 20,60 | -1,55% | - |
| 07.04.2025 | 21,35 | 22,35 | 19,79 | 20,93 | -2,56% | - |
| 04.04.2025 | 22,73 | 22,98 | 21,30 | 21,48 | -6,02% | - |
| 03.04.2025 | 24,63 | 24,63 | 22,25 | 22,85 | -7,96% | - |
| 02.04.2025 | 24,60 | 24,90 | 23,95 | 24,83 | 0,91% | - |
| 01.04.2025 | 24,30 | 24,60 | 23,88 | 24,60 | 1,34% | - |
| 31.03.2025 | 24,40 | 24,55 | 23,53 | 24,28 | -7,87% | - |
| 28.03.2025 | 24,90 | 26,35 | 24,15 | 26,35 | 3,13% | - |
| 27.03.2025 | 25,53 | 25,55 | 24,83 | 25,55 | -7,59% | - |