12,800€
-2,29%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 12,75 | 13,05 | 12,75 | 12,95 | -1,52% | - |
| 17.06.2026 | 13,35 | 13,75 | 13,15 | 13,15 | -1,87% | - |
| 16.06.2026 | 13,20 | 13,65 | 12,95 | 13,40 | 1,52% | - |
| 15.06.2026 | 13,20 | 13,45 | 13,05 | 13,20 | 0,38% | - |
| 12.06.2026 | 13,05 | 13,25 | 12,55 | 13,15 | 3,95% | - |
| 11.06.2026 | 13,05 | 13,25 | 12,65 | 12,65 | -4,53% | - |
| 10.06.2026 | 13,25 | 13,45 | 12,85 | 13,25 | -0,38% | - |
| 09.06.2026 | 13,75 | 13,80 | 13,15 | 13,30 | -2,92% | - |
| 08.06.2026 | 13,75 | 13,95 | 13,65 | 13,70 | -0,36% | - |
| 05.06.2026 | 13,95 | 14,15 | 13,50 | 13,75 | -2,14% | - |
| 04.06.2026 | 14,25 | 14,85 | 13,95 | 14,05 | -2,09% | - |
| 03.06.2026 | 15,25 | 15,45 | 14,15 | 14,35 | -5,90% | - |
| 02.06.2026 | 16,10 | 16,35 | 15,25 | 15,25 | -6,15% | - |
| 01.06.2026 | 15,70 | 16,55 | 15,45 | 16,25 | 4,50% | - |
| 29.05.2026 | 15,15 | 15,65 | 14,95 | 15,55 | 2,64% | - |
| 28.05.2026 | 14,50 | 15,55 | 14,25 | 15,15 | 4,84% | - |
| 27.05.2026 | 14,45 | 14,65 | 14,30 | 14,45 | 0,00% | - |
| 26.05.2026 | 14,50 | 14,85 | 14,35 | 14,45 | -0,69% | - |
| 25.05.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,69% | - |
| 22.05.2026 | 14,45 | 14,85 | 14,30 | 14,45 | -0,69% | - |
| 21.05.2026 | 14,45 | 14,70 | 14,05 | 14,55 | 0,69% | - |
| 20.05.2026 | 14,45 | 14,55 | 13,95 | 14,45 | 0,35% | - |
| 19.05.2026 | 14,45 | 14,95 | 14,25 | 14,40 | -1,71% | - |
| 18.05.2026 | 14,15 | 14,95 | 14,10 | 14,65 | 1,03% | - |
| 15.05.2026 | 14,25 | 14,75 | 14,15 | 14,50 | 1,75% | 897,00 |
| 14.05.2026 | 14,20 | 14,35 | 13,75 | 14,25 | 0,71% | - |
| 13.05.2026 | 14,30 | 14,65 | 13,85 | 14,15 | -0,70% | - |
| 12.05.2026 | 14,85 | 14,85 | 14,20 | 14,25 | -2,73% | - |
| 11.05.2026 | 15,25 | 15,45 | 14,45 | 14,65 | -3,93% | - |
| 08.05.2026 | 14,90 | 15,45 | 14,55 | 15,25 | 2,69% | - |
| 07.05.2026 | 14,25 | 15,35 | 14,25 | 14,85 | 4,21% | - |
| 06.05.2026 | 14,40 | 14,65 | 13,75 | 14,25 | -1,04% | - |
| 05.05.2026 | 14,75 | 14,85 | 14,15 | 14,40 | -2,70% | - |
| 04.05.2026 | 13,75 | 14,85 | 13,70 | 14,80 | 10,04% | - |
| 30.04.2026 | 13,55 | 13,80 | 12,90 | 13,45 | -3,58% | - |
| 29.04.2026 | 13,95 | 14,10 | 13,75 | 13,95 | 0,72% | - |
| 28.04.2026 | 13,45 | 13,95 | 13,35 | 13,85 | 3,75% | - |
| 27.04.2026 | 13,85 | 14,05 | 13,35 | 13,35 | -3,61% | - |
| 24.04.2026 | 13,65 | 13,85 | 13,45 | 13,85 | 1,47% | - |
| 23.04.2026 | 14,85 | 14,95 | 13,35 | 13,65 | -8,70% | - |
| 22.04.2026 | 15,00 | 15,35 | 14,95 | 14,95 | -0,66% | - |
| 21.04.2026 | 15,10 | 15,50 | 14,80 | 15,05 | 0,00% | - |
| 20.04.2026 | 15,05 | 15,35 | 14,95 | 15,05 | 0,00% | - |
| 17.04.2026 | 14,80 | 15,35 | 14,65 | 15,05 | 2,03% | - |
| 16.04.2026 | 14,20 | 15,05 | 14,15 | 14,75 | 3,51% | - |
| 15.04.2026 | 13,75 | 14,35 | 13,65 | 14,25 | 3,64% | - |
| 14.04.2026 | 13,85 | 14,35 | 13,65 | 13,75 | -1,79% | - |
| 13.04.2026 | 13,75 | 14,25 | 13,65 | 14,00 | 4,87% | - |
| 10.04.2026 | 13,35 | 13,55 | 13,15 | 13,35 | 0,00% | - |
| 09.04.2026 | 14,15 | 14,20 | 13,15 | 13,35 | -5,65% | - |
| 08.04.2026 | 14,80 | 15,05 | 13,95 | 14,15 | -2,75% | - |
| 07.04.2026 | 14,55 | 14,75 | 14,25 | 14,55 | 1,39% | - |
| 02.04.2026 | 13,85 | 14,45 | 13,40 | 14,35 | 3,61% | - |
| 01.04.2026 | 13,55 | 14,05 | 13,35 | 13,85 | 2,21% | - |
| 31.03.2026 | 13,75 | 13,85 | 13,45 | 13,55 | -0,73% | - |
| 30.03.2026 | 13,25 | 13,85 | 13,15 | 13,65 | 3,02% | - |
| 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% | - |