17,083$
3,50%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,30 | 17,20 | 16,04 | 17,04 | 3,24% | 402,00 |
| 05.03.2026 | 16,73 | 17,21 | 16,39 | 16,51 | 0,09% | 402,00 |
| 04.03.2026 | 16,85 | 17,04 | 16,47 | 16,49 | -2,66% | 2.092.407,00 |
| 03.03.2026 | 16,68 | 17,53 | 16,46 | 16,94 | -0,88% | 1.968.520,00 |
| 02.03.2026 | 16,16 | 17,25 | 15,99 | 17,09 | 3,29% | 2.509.951,00 |
| 27.02.2026 | 14,91 | 16,90 | 14,91 | 16,55 | 5,85% | 3.454.398,00 |
| 26.02.2026 | 15,93 | 16,08 | 14,11 | 15,63 | -4,52% | 8.284.984,00 |
| 25.02.2026 | 15,78 | 16,63 | 15,27 | 16,37 | 4,94% | 2.219.017,00 |
| 24.02.2026 | 15,75 | 15,96 | 15,09 | 15,60 | 0,78% | 2.740.871,00 |
| 23.02.2026 | 16,62 | 16,62 | 15,30 | 15,48 | -9,10% | 2.471.272,00 |
| 20.02.2026 | 16,66 | 17,59 | 16,50 | 17,03 | 2,16% | 1.724.105,00 |
| 19.02.2026 | 16,64 | 16,90 | 16,38 | 16,67 | -0,77% | 1.177.846,00 |
| 18.02.2026 | 16,29 | 16,86 | 15,97 | 16,80 | 3,19% | 2.067.729,00 |
| 17.02.2026 | 16,31 | 16,88 | 15,73 | 16,28 | 0,06% | 3.448.624,00 |
| 13.02.2026 | 16,05 | 16,66 | 16,04 | 16,27 | 1,94% | 2.104.607,00 |
| 12.02.2026 | 16,81 | 17,00 | 15,88 | 15,96 | -5,34% | 2.091.667,00 |
| 11.02.2026 | 17,15 | 17,15 | 16,41 | 16,86 | -2,77% | 1.836.878,00 |
| 10.02.2026 | 17,35 | 17,71 | 16,92 | 17,34 | 0,99% | 1.503.729,00 |
| 09.02.2026 | 17,42 | 17,42 | 16,65 | 17,17 | -1,49% | 1.693.826,00 |
| 06.02.2026 | 17,01 | 17,56 | 16,23 | 17,43 | 3,50% | 2.827.847,00 |
| 05.02.2026 | 17,74 | 17,97 | 16,57 | 16,84 | -5,55% | 1.753.118,00 |
| 04.02.2026 | 17,41 | 17,89 | 16,63 | 17,83 | 1,74% | 2.981.457,00 |
| 03.02.2026 | 19,61 | 19,82 | 17,23 | 17,53 | -12,29% | 3.733.399,00 |
| 02.02.2026 | 21,03 | 21,43 | 19,83 | 19,98 | -5,71% | 1.931.763,00 |
| 30.01.2026 | 21,40 | 21,65 | 20,79 | 21,19 | 0,00% | 1.141.154,00 |
| 29.01.2026 | 22,16 | 22,27 | 20,75 | 21,19 | -5,44% | 3.291.196,00 |
| 28.01.2026 | 21,08 | 23,50 | 20,76 | 22,41 | 6,21% | 3.213.887,00 |
| 27.01.2026 | 21,36 | 21,36 | 20,62 | 21,10 | -1,22% | 1.466.297,00 |
| 26.01.2026 | 20,70 | 21,43 | 20,25 | 21,36 | 3,44% | 1.141.784,00 |
| 23.01.2026 | 21,00 | 21,19 | 20,44 | 20,65 | -2,50% | 1.578.199,00 |
| 22.01.2026 | 19,82 | 21,31 | 19,64 | 21,18 | 7,95% | 3.008.777,00 |
| 21.01.2026 | 19,83 | 20,12 | 19,45 | 19,62 | -0,56% | 1.603.927,00 |
| 20.01.2026 | 19,52 | 20,03 | 19,36 | 19,73 | 0,26% | 1.265.152,00 |
| 19.01.2026 | 19,66 | 19,68 | 19,66 | 19,68 | -1,01% | - |
| 16.01.2026 | 20,69 | 20,83 | 19,75 | 19,88 | -3,91% | 1.702.467,00 |
| 15.01.2026 | 21,50 | 21,76 | 20,56 | 20,69 | -4,12% | 1.237.485,00 |
| 14.01.2026 | 21,54 | 21,73 | 21,13 | 21,58 | -1,01% | 1.447.505,00 |
| 13.01.2026 | 21,95 | 22,14 | 21,55 | 21,80 | -0,73% | 798.974,00 |
| 12.01.2026 | 21,93 | 22,21 | 21,44 | 21,96 | -0,99% | 943.046,00 |
| 09.01.2026 | 22,35 | 22,35 | 21,16 | 22,18 | 0,00% | 1.349.244,00 |
| 08.01.2026 | 23,13 | 23,25 | 22,05 | 22,18 | -5,62% | 2.103.552,00 |
| 07.01.2026 | 23,15 | 23,96 | 23,03 | 23,50 | 1,69% | 733.641,00 |
| 06.01.2026 | 23,75 | 24,47 | 23,08 | 23,11 | -2,37% | 1.562.251,00 |
| 05.01.2026 | 22,59 | 23,89 | 22,42 | 23,67 | 4,37% | 1.325.585,00 |
| 02.01.2026 | 23,11 | 23,18 | 22,22 | 22,68 | -1,69% | 1.090.741,00 |
| 31.12.2025 | 23,18 | 23,30 | 22,85 | 23,07 | -0,60% | 819.745,00 |
| 30.12.2025 | 22,89 | 23,49 | 22,89 | 23,21 | -0,81% | 786.726,00 |
| 29.12.2025 | 22,59 | 23,40 | 22,59 | 23,40 | 1,12% | 605.472,00 |
| 26.12.2025 | 23,02 | 23,21 | 22,86 | 23,14 | 0,56% | 661.777,00 |
| 24.12.2025 | 23,13 | 23,14 | 22,84 | 23,01 | -0,30% | 295.417,00 |
| 23.12.2025 | 22,97 | 23,21 | 22,82 | 23,08 | -0,94% | 836.534,00 |
| 22.12.2025 | 22,74 | 23,51 | 22,74 | 23,30 | 2,51% | 1.028.406,00 |
| 19.12.2025 | 22,37 | 22,74 | 22,21 | 22,73 | 1,29% | 1.153.500,00 |
| 18.12.2025 | 22,53 | 22,70 | 22,33 | 22,44 | 0,49% | 1.003.513,00 |
| 17.12.2025 | 22,07 | 22,65 | 21,80 | 22,33 | 0,86% | 1.122.530,00 |
| 16.12.2025 | 21,66 | 22,39 | 21,66 | 22,14 | 1,54% | 910.420,00 |
| 15.12.2025 | 22,58 | 22,66 | 21,66 | 21,81 | -2,18% | 1.242.820,00 |
| 12.12.2025 | 22,51 | 22,64 | 22,09 | 22,29 | -0,89% | 678.033,00 |
| 11.12.2025 | 22,40 | 23,00 | 22,19 | 22,49 | 1,67% | 1.094.070,00 |
| 10.12.2025 | 22,00 | 22,55 | 21,77 | 22,12 | -0,14% | 1.941.639,00 |
| 09.12.2025 | 21,30 | 23,40 | 21,26 | 22,15 | 3,70% | 1.951.712,00 |
| 08.12.2025 | 21,68 | 21,96 | 21,03 | 21,36 | -0,84% | 1.270.405,00 |
| 05.12.2025 | 21,27 | 21,68 | 21,02 | 21,54 | 1,27% | 1.186.833,00 |
| 04.12.2025 | 20,78 | 21,38 | 20,71 | 21,27 | 0,54% | 1.335.582,00 |
| 03.12.2025 | 20,17 | 21,16 | 20,00 | 21,16 | 4,47% | 1.748.915,00 |
| 02.12.2025 | 20,82 | 20,99 | 19,78 | 20,25 | -2,60% | 2.249.114,00 |
| 01.12.2025 | 21,03 | 21,15 | 20,61 | 20,79 | -2,49% | 1.348.498,00 |
| 28.11.2025 | 21,09 | 21,35 | 20,90 | 21,32 | 1,62% | 606.588,00 |
| 26.11.2025 | 21,61 | 21,74 | 20,95 | 20,98 | -2,69% | 1.330.301,00 |
| 25.11.2025 | 21,39 | 21,86 | 21,34 | 21,56 | 0,70% | 1.471.649,00 |
| 24.11.2025 | 21,44 | 21,48 | 21,17 | 21,41 | -0,46% | 1.157.486,00 |
| 21.11.2025 | 20,87 | 21,64 | 20,76 | 21,51 | 3,17% | 1.231.031,00 |
| 20.11.2025 | 20,98 | 21,71 | 20,80 | 20,85 | -0,19% | 998.855,00 |
| 19.11.2025 | 20,82 | 21,01 | 20,57 | 20,89 | 0,63% | 1.367.762,00 |
| 18.11.2025 | 20,32 | 20,86 | 20,15 | 20,76 | 1,76% | 1.447.831,00 |
| 17.11.2025 | 20,14 | 20,88 | 19,85 | 20,40 | -0,44% | 1.808.207,00 |
| 14.11.2025 | 19,62 | 21,90 | 19,51 | 20,49 | 2,09% | 3.293.879,00 |
| 13.11.2025 | 20,55 | 20,84 | 19,74 | 20,07 | -2,95% | 1.198.725,00 |
| 12.11.2025 | 20,47 | 20,94 | 20,36 | 20,68 | 1,82% | 1.600.854,00 |
| 11.11.2025 | 19,69 | 20,35 | 19,62 | 20,31 | 3,10% | 2.067.382,00 |
| 10.11.2025 | 19,54 | 19,88 | 19,15 | 19,70 | 1,29% | 1.899.372,00 |
| 07.11.2025 | 18,88 | 19,71 | 18,71 | 19,45 | 1,99% | 1.916.873,00 |
| 06.11.2025 | 18,99 | 19,47 | 18,97 | 19,07 | -0,10% | 1.489.694,00 |
| 05.11.2025 | 19,47 | 19,62 | 18,84 | 19,09 | -2,15% | 1.642.086,00 |
| 04.11.2025 | 19,83 | 19,92 | 19,36 | 19,51 | -3,42% | 1.504.490,00 |
| 03.11.2025 | 20,54 | 20,88 | 19,81 | 20,20 | -0,44% | 3.001.058,00 |
| 31.10.2025 | 20,37 | 21,49 | 19,28 | 20,29 | -7,73% | 7.045.037,00 |
| 30.10.2025 | 22,30 | 23,00 | 21,99 | 21,99 | -2,66% | 1.108.227,00 |
| 29.10.2025 | 23,22 | 23,39 | 22,29 | 22,59 | -3,42% | 1.024.253,00 |
| 28.10.2025 | 23,87 | 24,12 | 23,34 | 23,39 | -1,43% | 890.928,00 |
| 27.10.2025 | 23,92 | 24,08 | 23,55 | 23,73 | -0,34% | 1.137.020,00 |
| 24.10.2025 | 23,67 | 24,09 | 23,54 | 23,81 | 1,75% | 532.357,00 |
| 23.10.2025 | 23,38 | 23,43 | 23,17 | 23,40 | 0,64% | - |
| 22.10.2025 | 23,56 | 23,71 | 23,00 | 23,25 | -2,23% | 554.789,00 |
| 21.10.2025 | 23,09 | 24,03 | 23,06 | 23,78 | 2,50% | 904.986,00 |
| 20.10.2025 | 22,48 | 23,27 | 22,48 | 23,20 | 4,75% | 627.316,00 |
| 17.10.2025 | 22,49 | 22,53 | 21,99 | 22,15 | -1,26% | - |
| 16.10.2025 | 23,06 | 23,28 | 22,42 | 22,43 | -2,98% | 998.439,00 |
| 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 |