Alkami Technology Inc
[ISIN: US01644J1088]
Aktienkurse
22,459$ -2,86%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid: Ask:

Aktienkurse zur Alkami Technology Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.10.2025 23,25 23,25 22,47 22,47 -2,80% -
15.10.2025 23,75 23,99 22,69 23,12 -0,73% 1.122.274,00
14.10.2025 22,89 23,34 22,67 23,29 0,65% 753.278,00
13.10.2025 23,99 23,99 23,11 23,14 -1,66% 513.643,00
10.10.2025 23,73 24,06 23,10 23,53 -0,13% 839.462,00
09.10.2025 23,90 24,05 23,55 23,56 -1,42% 531.460,00
08.10.2025 23,68 24,09 23,36 23,90 2,09% 995.807,00
07.10.2025 24,23 24,23 23,34 23,41 -3,46% 1.112.562,00
06.10.2025 24,79 24,79 24,00 24,25 -1,38% 1.244.620,00
03.10.2025 24,24 24,82 24,01 24,59 1,95% 619.983,00
02.10.2025 24,09 24,36 23,79 24,12 0,58% 577.054,00
01.10.2025 24,68 24,91 23,51 23,98 -3,46% 1.127.659,00
30.09.2025 25,06 25,14 24,56 24,84 -1,08% 1.266.881,00
29.09.2025 25,96 25,96 24,86 25,11 -2,22% 955.055,00
26.09.2025 25,32 25,75 25,21 25,68 1,42% 745.627,00
25.09.2025 24,86 25,49 24,84 25,32 0,12% 1.059.052,00
24.09.2025 25,64 26,42 25,26 25,29 -1,33% 1.408.712,00
23.09.2025 25,75 25,99 25,34 25,63 0,95% 1.877.569,00
22.09.2025 25,11 25,59 24,65 25,39 0,40% 1.088.097,00
19.09.2025 26,83 26,89 25,14 25,29 -4,67% 2.437.039,00
18.09.2025 26,34 26,64 26,21 26,53 2,51% 1.116.201,00
17.09.2025 25,80 26,78 25,74 25,88 0,74% 879.930,00
16.09.2025 25,14 25,97 24,88 25,69 1,82% 1.068.949,00
15.09.2025 25,49 25,84 25,02 25,23 -0,24% 1.484.120,00
12.09.2025 25,29 25,39 25,09 25,29 -0,04% 746.939,00
11.09.2025 25,30 25,53 24,97 25,30 0,44% 692.407,00
10.09.2025 25,56 25,95 24,85 25,19 -1,45% 1.693.654,00
09.09.2025 25,83 25,98 25,41 25,56 -1,05% 924.990,00
08.09.2025 25,29 26,07 25,12 25,83 2,38% 955.937,00
05.09.2025 25,19 25,90 25,03 25,23 0,84% 1.159.280,00
04.09.2025 24,74 25,13 24,40 25,02 0,89% 2.085.655,00
03.09.2025 24,34 24,97 24,25 24,80 0,98% 904.893,00
02.09.2025 24,97 25,30 24,52 24,56 -4,06% 1.420.057,00
29.08.2025 25,56 25,79 25,24 25,60 -0,35% 870.132,00
28.08.2025 25,50 25,99 25,28 25,69 1,66% 918.436,00
27.08.2025 24,87 25,36 24,71 25,27 1,96% 731.332,00
26.08.2025 24,68 24,96 24,32 24,79 -0,42% 1.250.330,00
25.08.2025 25,01 25,47 24,73 24,89 -1,54% 1.861.999,00
22.08.2025 23,78 25,66 23,78 25,28 6,67% 3.245.845,00
21.08.2025 22,22 23,88 22,03 23,70 6,33% 2.149.484,00
20.08.2025 22,31 22,57 21,95 22,29 -0,89% 1.084.236,00
19.08.2025 22,48 22,55 22,17 22,49 0,09% 813.096,00
18.08.2025 23,05 23,32 22,43 22,47 -2,64% 1.252.554,00
15.08.2025 23,10 23,47 22,72 23,08 1,90% 2.191.428,00
14.08.2025 23,06 23,06 21,95 22,65 0,27% 1.520.745,00
13.08.2025 22,01 22,71 21,82 22,59 3,91% 2.574.198,00
12.08.2025 20,89 21,77 20,52 21,74 5,23% 2.100.082,00
11.08.2025 20,07 20,94 20,02 20,66 2,68% 2.338.641,00
08.08.2025 21,35 21,35 19,94 20,12 -3,64% 1.434.952,00
07.08.2025 21,64 21,90 20,53 20,88 -2,43% 1.665.595,00
06.08.2025 21,56 21,76 21,12 21,40 -0,74% 1.404.468,00
05.08.2025 22,43 22,65 21,51 21,56 -3,32% 1.513.883,00
04.08.2025 20,95 22,35 20,71 22,30 8,83% 3.627.910,00
01.08.2025 21,92 21,97 20,42 20,49 -8,08% 3.523.898,00
31.07.2025 25,01 25,50 22,10 22,29 -14,79% 3.927.787,00
30.07.2025 26,71 26,97 25,96 26,16 -1,73% 1.129.837,00
29.07.2025 28,49 28,53 26,61 26,62 -5,54% 1.003.285,00
28.07.2025 27,52 28,21 27,32 28,18 3,37% 672.255,00
25.07.2025 27,42 27,55 27,11 27,26 -0,58% 763.444,00
24.07.2025 28,00 28,34 27,33 27,42 -2,39% 879.771,00
23.07.2025 28,29 28,50 27,76 28,09 -0,04% 1.433.559,00
22.07.2025 28,36 28,37 27,62 28,10 -0,43% 588.946,00
21.07.2025 27,99 28,35 27,84 28,22 1,47% 1.016.766,00
18.07.2025 28,28 28,44 27,52 27,81 -0,43% 754.696,00
17.07.2025 27,59 28,24 27,52 27,93 1,23% 1.156.589,00
16.07.2025 28,19 28,50 27,57 27,59 -1,43% 1.252.407,00
15.07.2025 29,14 29,49 27,90 27,99 -3,42% 902.284,00
14.07.2025 28,85 29,56 28,68 28,98 1,05% 802.892,00
11.07.2025 29,91 30,17 28,50 28,68 -5,00% 537.120,00
10.07.2025 30,68 30,88 29,77 30,19 -1,34% 702.765,00
09.07.2025 30,34 30,60 29,75 30,60 1,36% 1.166.267,00
08.07.2025 30,49 30,81 30,04 30,19 -0,23% 1.254.985,00
07.07.2025 30,27 30,70 30,01 30,26 -1,24% 743.408,00
03.07.2025 29,51 30,86 29,38 30,64 4,82% 619.664,00
02.07.2025 29,44 29,44 28,27 29,23 -1,08% 1.612.517,00
01.07.2025 30,10 30,38 29,27 29,55 -1,96% 2.097.434,00
30.06.2025 30,17 30,44 29,97 30,14 1,41% 857.188,00
27.06.2025 30,29 30,61 29,24 29,72 -1,30% 2.811.004,00
26.06.2025 29,41 30,24 29,27 30,11 2,59% 809.168,00
25.06.2025 31,08 31,08 29,07 29,35 -4,74% 1.484.754,00
24.06.2025 29,57 30,99 29,24 30,81 6,02% 1.255.367,00
23.06.2025 27,84 29,11 27,41 29,06 3,97% 1.147.300,00
20.06.2025 28,58 28,99 27,80 27,95 -1,38% 1.371.897,00
18.06.2025 27,22 28,50 27,17 28,34 5,63% 994.542,00
17.06.2025 26,91 27,18 26,70 26,83 -1,32% 613.945,00
16.06.2025 26,87 27,75 26,87 27,19 1,91% 1.074.208,00
13.06.2025 27,79 28,02 26,61 26,68 -6,19% 1.115.676,00
12.06.2025 28,37 28,72 27,99 28,44 0,11% 722.925,00
11.06.2025 29,72 29,72 28,34 28,41 -4,41% 816.158,00
10.06.2025 30,29 30,37 29,50 29,72 -2,30% 1.035.416,00
09.06.2025 30,53 30,99 30,29 30,42 -0,13% 825.584,00
06.06.2025 30,81 31,18 30,30 30,46 0,07% 763.814,00
05.06.2025 30,14 30,95 29,89 30,44 1,26% 1.125.479,00
04.06.2025 28,91 30,16 28,78 30,06 3,87% 1.061.657,00
03.06.2025 28,33 28,97 28,15 28,94 1,94% 598.522,00
02.06.2025 28,42 28,75 28,05 28,39 -0,87% 1.072.561,00
30.05.2025 28,58 28,84 28,30 28,64 -0,14% 1.269.770,00
29.05.2025 29,16 29,29 28,66 28,68 -0,73% 690.153,00
28.05.2025 29,23 29,40 28,78 28,89 -1,20% 785.550,00
27.05.2025 29,45 29,48 29,02 29,24 0,76% 596.180,00