17,678$
-4,55%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 18,35 | 18,53 | 17,52 | 17,69 | -4,48% | 1.789.937,00 |
| 07.07.2026 | 19,03 | 19,24 | 18,43 | 18,52 | -2,24% | 1.743.072,00 |
| 06.07.2026 | 18,77 | 19,16 | 18,53 | 18,95 | -0,39% | 1.459.981,00 |
| 02.07.2026 | 18,81 | 19,48 | 18,80 | 19,02 | 1,60% | 2.942.849,00 |
| 01.07.2026 | 18,77 | 19,30 | 18,58 | 18,72 | 3,28% | 4.776.600,00 |
| 30.06.2026 | 16,97 | 18,14 | 16,77 | 18,13 | 6,62% | 3.290.127,00 |
| 29.06.2026 | 16,67 | 17,24 | 16,39 | 17,00 | 3,53% | 3.906.979,00 |
| 26.06.2026 | 16,08 | 16,59 | 16,01 | 16,42 | 3,66% | 4.906.873,00 |
| 25.06.2026 | 15,92 | 16,55 | 15,77 | 15,84 | -0,81% | 2.125.263,00 |
| 24.06.2026 | 15,00 | 15,97 | 14,99 | 15,97 | 6,11% | 2.501.246,00 |
| 23.06.2026 | 14,78 | 15,09 | 14,55 | 15,05 | 3,08% | 1.712.229,00 |
| 22.06.2026 | 14,37 | 14,62 | 13,98 | 14,60 | -0,21% | 3.588.617,00 |
| 19.06.2026 | 14,68 | 14,70 | 14,63 | 14,63 | -0,34% | - |
| 18.06.2026 | 15,14 | 15,21 | 14,58 | 14,68 | -2,72% | 2.071.522,00 |
| 17.06.2026 | 15,54 | 15,91 | 14,93 | 15,09 | -2,96% | 2.296.787,00 |
| 16.06.2026 | 15,33 | 15,84 | 15,12 | 15,55 | 1,47% | 910.318,00 |
| 15.06.2026 | 15,42 | 15,67 | 15,18 | 15,33 | 0,89% | 856.703,00 |
| 12.06.2026 | 14,84 | 15,35 | 14,51 | 15,19 | 1,88% | 1.299.283,00 |
| 11.06.2026 | 14,87 | 15,08 | 14,61 | 14,91 | -0,73% | 1.312.477,00 |
| 10.06.2026 | 14,98 | 15,58 | 14,77 | 15,02 | -1,89% | 2.214.718,00 |
| 09.06.2026 | 15,50 | 15,77 | 15,21 | 15,31 | -3,44% | 2.044.059,00 |
| 08.06.2026 | 15,97 | 16,09 | 15,49 | 15,86 | -0,22% | 1.700.249,00 |
| 05.06.2026 | 16,21 | 16,49 | 15,60 | 15,89 | -1,79% | 1.316.883,00 |
| 04.06.2026 | 17,06 | 17,30 | 16,17 | 16,18 | -2,65% | 1.425.020,00 |
| 03.06.2026 | 17,44 | 17,68 | 16,31 | 16,62 | -6,52% | 2.311.229,00 |
| 02.06.2026 | 18,53 | 18,72 | 17,60 | 17,78 | -6,17% | 1.765.027,00 |
| 01.06.2026 | 18,43 | 19,25 | 18,08 | 18,95 | 4,29% | 2.105.420,00 |
| 29.05.2026 | 17,72 | 18,26 | 17,58 | 18,17 | 3,24% | 1.813.861,00 |
| 28.05.2026 | 16,85 | 18,55 | 16,75 | 17,60 | 4,76% | 1.425.720,00 |
| 27.05.2026 | 16,66 | 17,05 | 16,66 | 16,80 | -0,06% | 974.648,00 |
| 26.05.2026 | 16,69 | 17,32 | 16,63 | 16,81 | 0,06% | 958.884,00 |
| 22.05.2026 | 16,87 | 17,31 | 16,60 | 16,80 | -0,41% | 852.625,00 |
| 21.05.2026 | 16,76 | 16,90 | 16,25 | 16,87 | 0,15% | 907.843,00 |
| 20.05.2026 | 16,60 | 16,88 | 16,13 | 16,85 | 0,51% | 707.333,00 |
| 19.05.2026 | 17,00 | 17,36 | 16,56 | 16,76 | -1,41% | 1.557.056,00 |
| 18.05.2026 | 16,53 | 17,37 | 16,50 | 17,00 | 2,35% | 1.703.165,00 |
| 15.05.2026 | 16,90 | 17,22 | 16,60 | 16,61 | -0,06% | 1.193.463,00 |
| 14.05.2026 | 16,57 | 16,77 | 16,10 | 16,62 | 0,30% | 2.815.720,00 |
| 13.05.2026 | 16,70 | 16,79 | 16,19 | 16,57 | -1,31% | 2.553.894,00 |
| 12.05.2026 | 17,08 | 17,40 | 16,67 | 16,79 | -2,53% | 2.527.732,00 |
| 11.05.2026 | 18,10 | 18,10 | 16,97 | 17,23 | -4,15% | 1.226.914,00 |
| 08.05.2026 | 17,27 | 18,16 | 17,07 | 17,97 | 3,10% | 1.503.884,00 |
| 07.05.2026 | 17,76 | 18,13 | 17,16 | 17,43 | 4,00% | 2.582.356,00 |
| 06.05.2026 | 16,65 | 17,03 | 16,15 | 16,76 | -0,65% | 2.373.746,00 |
| 05.05.2026 | 17,14 | 17,24 | 16,61 | 16,87 | -1,80% | 2.076.776,00 |
| 04.05.2026 | 16,17 | 17,32 | 16,08 | 17,18 | 6,31% | 2.213.771,00 |
| 01.05.2026 | 16,11 | 16,53 | 15,63 | 16,16 | 2,41% | 1.826.437,00 |
| 30.04.2026 | 15,35 | 16,20 | 15,07 | 15,78 | -3,90% | 3.157.505,00 |
| 29.04.2026 | 16,16 | 16,63 | 15,95 | 16,42 | 0,92% | 2.231.297,00 |
| 28.04.2026 | 15,95 | 16,33 | 15,84 | 16,27 | 3,11% | 1.897.529,00 |
| 27.04.2026 | 16,23 | 16,51 | 15,64 | 15,78 | -2,77% | 1.596.214,00 |
| 24.04.2026 | 15,96 | 16,28 | 15,77 | 16,23 | 1,82% | 1.236.260,00 |
| 23.04.2026 | 17,33 | 17,33 | 15,57 | 15,94 | -8,86% | 1.638.556,00 |
| 22.04.2026 | 17,81 | 18,05 | 17,45 | 17,49 | -0,40% | 860.326,00 |
| 21.04.2026 | 17,75 | 18,23 | 17,51 | 17,56 | -1,01% | 1.243.212,00 |
| 20.04.2026 | 17,70 | 18,09 | 17,69 | 17,74 | -0,50% | 1.159.678,00 |
| 17.04.2026 | 17,82 | 18,17 | 17,54 | 17,83 | 2,47% | 1.876.023,00 |
| 16.04.2026 | 17,09 | 17,69 | 17,09 | 17,40 | 3,33% | 1.687.464,00 |
| 15.04.2026 | 16,46 | 16,97 | 16,37 | 16,84 | 3,69% | 1.649.191,00 |
| 14.04.2026 | 16,44 | 16,99 | 16,11 | 16,24 | -0,67% | 753.098,00 |
| 13.04.2026 | 16,15 | 16,67 | 15,95 | 16,35 | 1,36% | 1.269.595,00 |
| 10.04.2026 | 15,56 | 16,18 | 15,40 | 16,13 | 2,94% | 1.321.072,00 |
| 09.04.2026 | 16,25 | 16,30 | 15,33 | 15,67 | -4,92% | 2.128.635,00 |
| 08.04.2026 | 17,50 | 17,63 | 16,31 | 16,48 | -2,54% | 1.456.570,00 |
| 07.04.2026 | 16,65 | 17,13 | 16,46 | 16,91 | 0,77% | 1.295.433,00 |
| 06.04.2026 | 16,47 | 16,87 | 16,34 | 16,78 | 1,33% | 803.684,00 |
| 02.04.2026 | 15,76 | 16,67 | 15,44 | 16,56 | 3,44% | 1.237.440,00 |
| 01.04.2026 | 16,05 | 16,29 | 15,46 | 16,01 | 2,17% | 1.517.318,00 |
| 31.03.2026 | 15,47 | 16,03 | 15,45 | 15,67 | 0,38% | 1.533.649,00 |
| 30.03.2026 | 15,28 | 15,84 | 15,14 | 15,61 | 2,36% | 1.063.211,00 |
| 27.03.2026 | 15,98 | 16,11 | 15,08 | 15,25 | -5,86% | 1.436.195,00 |
| 26.03.2026 | 15,70 | 16,41 | 15,64 | 16,20 | 2,08% | 1.151.755,00 |
| 25.03.2026 | 16,16 | 16,49 | 15,55 | 15,87 | -0,31% | 1.471.752,00 |
| 24.03.2026 | 16,56 | 16,67 | 15,90 | 15,92 | -6,13% | 1.412.346,00 |
| 23.03.2026 | 16,82 | 17,12 | 16,46 | 16,96 | 0,83% | 1.324.826,00 |
| 20.03.2026 | 16,76 | 17,12 | 16,50 | 16,82 | -0,65% | 1.242.486,00 |
| 19.03.2026 | 17,51 | 17,98 | 16,66 | 16,93 | -2,76% | 1.460.634,00 |
| 18.03.2026 | 17,55 | 17,73 | 17,26 | 17,41 | -1,75% | 1.035.277,00 |
| 17.03.2026 | 17,73 | 18,48 | 17,70 | 17,72 | 0,62% | 999.638,00 |
| 16.03.2026 | 18,40 | 18,40 | 17,56 | 17,61 | -2,17% | 1.351.547,00 |
| 13.03.2026 | 18,33 | 18,57 | 17,77 | 18,00 | -0,39% | 1.289.579,00 |
| 12.03.2026 | 19,21 | 19,21 | 18,00 | 18,07 | -2,69% | 3.282.764,00 |
| 11.03.2026 | 17,70 | 18,62 | 17,70 | 18,57 | 3,40% | 3.617.042,00 |
| 10.03.2026 | 17,31 | 18,00 | 16,86 | 17,96 | 2,63% | 3.850.517,00 |
| 09.03.2026 | 16,64 | 17,63 | 16,29 | 17,50 | 2,58% | 2.591.919,00 |
| 06.03.2026 | 16,30 | 17,20 | 16,04 | 17,06 | 3,39% | 2.159.008,00 |
| 05.03.2026 | 16,48 | 17,21 | 16,39 | 16,50 | 0,06% | 2.942.843,00 |
| 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 |