29,370$
-0,24%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,65 | 29,80 | 29,06 | 29,41 | -0,10% | 771.165,00 |
| 08.05.2025 | 28,50 | 29,76 | 28,31 | 29,44 | 5,14% | 1.104.551,00 |
| 07.05.2025 | 27,56 | 28,26 | 27,20 | 28,00 | 1,93% | 1.467.859,00 |
| 06.05.2025 | 26,99 | 28,05 | 26,92 | 27,47 | -0,76% | 1.215.243,00 |
| 05.05.2025 | 26,47 | 28,20 | 26,44 | 27,68 | 2,56% | 1.829.936,00 |
| 02.05.2025 | 26,08 | 27,13 | 25,99 | 26,99 | 3,53% | 870.029,00 |
| 01.05.2025 | 29,01 | 29,01 | 25,29 | 26,07 | -2,32% | 2.483.031,00 |
| 30.04.2025 | 25,78 | 26,77 | 25,62 | 26,69 | 1,02% | 1.586.481,00 |
| 29.04.2025 | 26,24 | 26,57 | 26,15 | 26,42 | 1,19% | 890.355,00 |
| 28.04.2025 | 26,96 | 27,10 | 25,62 | 26,11 | -2,83% | 1.199.029,00 |
| 25.04.2025 | 26,27 | 26,96 | 26,17 | 26,87 | 1,28% | 702.491,00 |
| 24.04.2025 | 26,41 | 26,97 | 26,09 | 26,53 | 1,18% | 829.209,00 |
| 23.04.2025 | 25,96 | 26,64 | 25,88 | 26,22 | 4,46% | 1.101.322,00 |
| 22.04.2025 | 24,42 | 25,13 | 24,12 | 25,10 | 4,58% | 728.519,00 |
| 21.04.2025 | 24,48 | 24,55 | 23,72 | 24,00 | -3,03% | 841.595,00 |
| 17.04.2025 | 25,02 | 25,20 | 24,34 | 24,75 | -0,64% | 883.127,00 |
| 16.04.2025 | 24,91 | 25,49 | 24,46 | 24,91 | -0,16% | 1.671.481,00 |
| 15.04.2025 | 24,58 | 25,02 | 24,46 | 24,95 | 1,42% | 1.305.328,00 |
| 14.04.2025 | 25,24 | 25,40 | 24,12 | 24,60 | 0,82% | 722.582,00 |
| 11.04.2025 | 24,02 | 24,57 | 23,39 | 24,40 | 0,58% | 1.978.213,00 |
| 10.04.2025 | 23,69 | 24,61 | 22,38 | 24,26 | -2,61% | 2.517.513,00 |
| 09.04.2025 | 22,48 | 25,35 | 22,18 | 24,91 | 10,51% | 2.846.106,00 |
| 08.04.2025 | 24,04 | 24,70 | 22,23 | 22,54 | -1,36% | 2.222.249,00 |
| 07.04.2025 | 22,29 | 24,55 | 21,70 | 22,85 | -2,72% | 2.862.530,00 |
| 04.04.2025 | 24,09 | 24,62 | 23,34 | 23,49 | -6,64% | 1.274.672,00 |
| 03.04.2025 | 25,02 | 25,75 | 24,75 | 25,16 | -6,54% | 1.083.589,00 |
| 02.04.2025 | 26,16 | 27,00 | 26,15 | 26,92 | 1,47% | 852.087,00 |
| 01.04.2025 | 26,11 | 26,54 | 25,80 | 26,53 | 1,03% | 721.476,00 |
| 31.03.2025 | 25,96 | 26,55 | 25,45 | 26,26 | -0,57% | 1.458.569,00 |
| 28.03.2025 | 26,79 | 26,84 | 26,17 | 26,41 | -1,71% | 1.207.994,00 |
| 27.03.2025 | 27,24 | 27,48 | 26,77 | 26,87 | -2,22% | 809.818,00 |
| 26.03.2025 | 27,61 | 27,84 | 27,01 | 27,48 | -0,51% | 752.611,00 |
| 25.03.2025 | 27,50 | 27,99 | 27,46 | 27,62 | 0,29% | 1.319.830,00 |
| 24.03.2025 | 27,10 | 27,62 | 26,79 | 27,54 | 3,73% | 1.056.741,00 |
| 21.03.2025 | 26,15 | 26,93 | 26,00 | 26,55 | 1,07% | 3.377.000,00 |
| 20.03.2025 | 25,77 | 26,38 | 25,75 | 26,27 | 0,54% | 935.763,00 |
| 19.03.2025 | 25,59 | 26,65 | 25,54 | 26,13 | 2,55% | 2.188.844,00 |
| 18.03.2025 | 25,49 | 25,74 | 25,21 | 25,48 | -0,89% | 1.036.321,00 |
| 17.03.2025 | 25,21 | 25,89 | 25,21 | 25,71 | 1,78% | 2.350.283,00 |
| 14.03.2025 | 25,69 | 26,00 | 25,20 | 25,26 | 0,04% | 1.859.119,00 |
| 13.03.2025 | 24,89 | 25,32 | 24,50 | 25,25 | 4,00% | 2.537.007,00 |
| 12.03.2025 | 24,41 | 24,48 | 23,41 | 24,28 | 2,19% | 1.886.938,00 |
| 11.03.2025 | 23,76 | 24,22 | 23,08 | 23,76 | -0,46% | 6.613.266,00 |