11,750€
-0,42%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 11,75 | 12,05 | 11,70 | 11,75 | -0,84% | - |
| 28.09.2026 | 12,10 | 12,20 | 11,75 | 11,85 | -2,47% | - |
| 25.09.2026 | 12,45 | 12,65 | 12,05 | 12,15 | -2,41% | - |
| 24.09.2026 | 12,85 | 12,85 | 12,15 | 12,45 | -3,11% | - |
| 23.09.2026 | 15,85 | 15,90 | 12,45 | 12,85 | -19,44% | - |
| 22.09.2026 | 15,80 | 16,55 | 15,55 | 15,95 | -0,93% | - |
| 21.09.2026 | 16,70 | 16,90 | 16,10 | 16,10 | -3,30% | - |
| 18.09.2026 | 16,40 | 16,95 | 16,05 | 16,65 | 1,83% | - |
| 17.09.2026 | 16,60 | 16,85 | 16,35 | 16,35 | -0,61% | - |
| 16.09.2026 | 16,70 | 16,85 | 16,35 | 16,45 | -1,50% | - |
| 15.09.2026 | 17,20 | 17,45 | 16,65 | 16,70 | -2,91% | 2.280,00 |
| 14.09.2026 | 18,40 | 18,55 | 17,15 | 17,20 | -2,55% | - |
| 11.09.2026 | 16,50 | 17,75 | 16,00 | 17,65 | 7,29% | - |
| 10.09.2026 | 16,10 | 16,45 | 15,75 | 16,45 | 2,49% | - |
| 09.09.2026 | 16,70 | 16,85 | 15,95 | 16,05 | -3,60% | - |
| 08.09.2026 | 16,75 | 16,90 | 16,25 | 16,65 | 0,30% | - |
| 07.09.2026 | 16,90 | 16,90 | 16,60 | 16,60 | -2,64% | - |
| 04.09.2026 | 17,10 | 17,15 | 16,70 | 17,05 | -0,58% | - |
| 03.09.2026 | 17,20 | 17,65 | 17,05 | 17,15 | 0,00% | - |
| 02.09.2026 | 16,80 | 17,25 | 16,50 | 17,15 | 2,08% | - |
| 01.09.2026 | 17,60 | 17,75 | 16,75 | 16,80 | -4,27% | - |
| 31.08.2026 | 17,40 | 17,65 | 17,10 | 17,55 | 0,57% | - |
| 28.08.2026 | 17,50 | 17,80 | 17,25 | 17,45 | 0,00% | - |
| 27.08.2026 | 17,50 | 17,85 | 17,15 | 17,45 | 0,00% | - |
| 26.08.2026 | 17,30 | 17,45 | 16,90 | 17,45 | 1,75% | - |
| 25.08.2026 | 17,40 | 17,50 | 16,80 | 17,15 | -1,15% | - |
| 24.08.2026 | 17,45 | 18,15 | 17,25 | 17,35 | -1,14% | - |
| 21.08.2026 | 17,00 | 17,75 | 16,90 | 17,55 | 2,93% | - |
| 20.08.2026 | 17,15 | 17,30 | 16,85 | 17,05 | -0,58% | - |
| 19.08.2026 | 17,40 | 17,65 | 16,95 | 17,15 | -2,28% | - |
| 18.08.2026 | 17,40 | 17,90 | 17,30 | 17,55 | 0,29% | - |
| 17.08.2026 | 17,85 | 18,00 | 17,25 | 17,50 | -2,51% | - |
| 14.08.2026 | 18,00 | 18,20 | 17,55 | 17,95 | 0,00% | - |
| 13.08.2026 | 17,55 | 18,15 | 17,35 | 17,95 | 2,87% | - |
| 12.08.2026 | 17,75 | 17,75 | 16,85 | 17,45 | 1,75% | - |
| 11.08.2026 | 17,00 | 17,25 | 16,80 | 17,15 | 0,59% | - |
| 10.08.2026 | 17,05 | 17,25 | 16,85 | 17,05 | 0,00% | - |
| 07.08.2026 | 17,20 | 17,45 | 16,75 | 17,05 | -0,58% | - |
| 06.08.2026 | 16,30 | 17,15 | 15,50 | 17,15 | 5,54% | - |
| 05.08.2026 | 16,45 | 16,75 | 16,05 | 16,25 | 0,00% | - |
| 04.08.2026 | 16,80 | 16,80 | 16,00 | 16,25 | -0,61% | - |
| 03.08.2026 | 15,80 | 16,75 | 15,80 | 16,35 | 3,81% | - |
| 31.07.2026 | 15,55 | 15,85 | 15,15 | 15,75 | 2,27% | - |
| 30.07.2026 | 15,15 | 16,00 | 14,65 | 15,40 | -4,05% | - |
| 29.07.2026 | 15,90 | 16,25 | 15,75 | 16,05 | 0,63% | - |
| 28.07.2026 | 15,65 | 16,20 | 15,60 | 15,95 | 2,24% | - |
| 27.07.2026 | 14,85 | 15,75 | 14,70 | 15,60 | 5,05% | - |
| 24.07.2026 | 14,30 | 14,90 | 14,30 | 14,85 | 3,85% | - |
| 23.07.2026 | 14,30 | 14,85 | 14,15 | 14,30 | -1,04% | - |
| 22.07.2026 | 15,25 | 15,85 | 14,45 | 14,45 | -5,86% | - |
| 21.07.2026 | 15,70 | 15,90 | 15,15 | 15,35 | -2,54% | - |
| 20.07.2026 | 15,70 | 15,95 | 15,40 | 15,75 | 0,64% | - |
| 17.07.2026 | 15,75 | 15,95 | 15,35 | 15,65 | -0,63% | - |
| 16.07.2026 | 15,45 | 15,95 | 15,25 | 15,75 | 2,27% | - |
| 15.07.2026 | 14,95 | 15,85 | 14,90 | 15,40 | 3,01% | - |
| 14.07.2026 | 15,50 | 15,55 | 14,80 | 14,95 | -4,17% | - |
| 13.07.2026 | 15,15 | 15,70 | 15,15 | 15,60 | 2,63% | - |
| 10.07.2026 | 15,50 | 15,95 | 15,15 | 15,20 | -1,62% | - |
| 09.07.2026 | 15,50 | 15,70 | 15,00 | 15,45 | -0,32% | - |
| 08.07.2026 | 16,20 | 16,25 | 15,35 | 15,50 | -4,91% | - |
| 07.07.2026 | 16,60 | 16,90 | 16,25 | 16,30 | -1,51% | - |
| 06.07.2026 | 16,65 | 16,75 | 16,25 | 16,55 | -0,30% | - |
| 03.07.2026 | 16,65 | 16,70 | 16,60 | 16,60 | -1,19% | - |
| 02.07.2026 | 16,40 | 17,00 | 16,20 | 16,80 | 2,44% | - |
| 01.07.2026 | 15,70 | 16,95 | 15,50 | 16,40 | 4,13% | - |
| 30.06.2026 | 15,00 | 15,75 | 14,75 | 15,75 | 5,35% | - |
| 29.06.2026 | 14,50 | 15,05 | 14,25 | 14,95 | 3,46% | - |
| 26.06.2026 | 13,85 | 14,55 | 13,75 | 14,45 | 2,85% | - |
| 25.06.2026 | 14,05 | 14,55 | 13,85 | 14,05 | 1,44% | 8.840,00 |
| 24.06.2026 | 13,15 | 13,95 | 12,95 | 13,85 | 5,32% | 3.330,00 |
| 23.06.2026 | 12,75 | 13,25 | 12,60 | 13,15 | 3,14% | - |
| 22.06.2026 | 12,80 | 12,80 | 12,25 | 12,75 | 1,19% | - |
| 19.06.2026 | 12,85 | 12,85 | 12,60 | 12,60 | -2,70% | - |
| 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% | - |