27,435$
-1,17%
Echtzeit-Aktienkurs Alkami Technology Inc
Bid:
Ask:
Aktienkurse zur Alkami Technology Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 27,81 | 28,04 | 27,04 | 27,44 | -1,17% | 416.867,00 |
| 30.05.2024 | 28,57 | 28,69 | 27,73 | 27,76 | -3,11% | 296.329,00 |
| 29.05.2024 | 28,00 | 29,17 | 27,98 | 28,65 | 1,88% | 433.632,00 |
| 28.05.2024 | 27,56 | 28,49 | 27,16 | 28,12 | 2,63% | 760.521,00 |
| 24.05.2024 | 27,09 | 27,53 | 26,59 | 27,40 | 1,75% | 267.454,00 |
| 23.05.2024 | 28,08 | 28,46 | 26,60 | 26,93 | -3,61% | 514.502,00 |
| 22.05.2024 | 28,36 | 28,41 | 27,64 | 27,94 | -1,69% | 310.689,00 |
| 21.05.2024 | 28,84 | 29,03 | 28,35 | 28,42 | -1,56% | 332.951,00 |
| 20.05.2024 | 27,63 | 29,28 | 27,63 | 28,87 | 4,19% | 1.132.052,00 |
| 17.05.2024 | 26,74 | 27,84 | 26,45 | 27,71 | 4,02% | 785.912,00 |
| 16.05.2024 | 26,02 | 27,58 | 25,90 | 26,64 | 2,38% | 850.087,00 |
| 15.05.2024 | 25,42 | 26,19 | 25,27 | 26,02 | 3,71% | 494.451,00 |
| 14.05.2024 | 25,50 | 25,73 | 25,05 | 25,09 | -1,34% | 342.617,00 |
| 13.05.2024 | 25,89 | 26,13 | 25,31 | 25,43 | -2,49% | 426.930,00 |
| 10.05.2024 | 26,19 | 26,60 | 26,02 | 26,08 | -1,10% | 342.611,00 |
| 09.05.2024 | 26,52 | 26,72 | 26,22 | 26,37 | -0,75% | 338.497,00 |
| 08.05.2024 | 27,23 | 27,33 | 26,08 | 26,57 | -3,70% | 727.424,00 |
| 07.05.2024 | 27,07 | 27,94 | 26,75 | 27,59 | 2,15% | 534.246,00 |
| 06.05.2024 | 27,34 | 27,35 | 26,10 | 27,01 | -1,17% | 795.049,00 |
| 03.05.2024 | 27,13 | 27,77 | 26,61 | 27,33 | 2,40% | 621.166,00 |
| 02.05.2024 | 25,00 | 27,87 | 24,77 | 26,69 | 9,39% | 1.029.846,00 |
| 01.05.2024 | 24,17 | 24,95 | 23,99 | 24,40 | 1,46% | 504.797,00 |
| 30.04.2024 | 24,05 | 24,51 | 23,61 | 24,05 | -0,41% | 203.970,00 |
| 29.04.2024 | 24,57 | 24,80 | 24,12 | 24,15 | -1,51% | 212.168,00 |
| 26.04.2024 | 23,96 | 24,57 | 23,96 | 24,52 | 2,77% | 316.067,00 |
| 25.04.2024 | 24,05 | 24,05 | 23,50 | 23,86 | -2,57% | 243.789,00 |
| 24.04.2024 | 24,57 | 24,81 | 24,35 | 24,49 | -0,33% | 207.135,00 |
| 23.04.2024 | 24,06 | 24,75 | 24,06 | 24,57 | 2,50% | 164.026,00 |
| 22.04.2024 | 23,91 | 24,27 | 23,55 | 23,97 | 0,80% | 224.750,00 |
| 19.04.2024 | 23,91 | 24,36 | 23,73 | 23,78 | -1,12% | 199.856,00 |
| 18.04.2024 | 23,89 | 24,21 | 23,68 | 24,05 | 0,88% | 223.688,00 |
| 17.04.2024 | 23,94 | 24,06 | 23,70 | 23,84 | 0,04% | 161.208,00 |
| 16.04.2024 | 23,53 | 24,18 | 23,31 | 23,83 | 1,06% | 207.816,00 |
| 15.04.2024 | 23,81 | 23,83 | 23,27 | 23,58 | -0,38% | 263.892,00 |
| 12.04.2024 | 24,07 | 24,12 | 23,52 | 23,67 | -2,55% | 170.692,00 |
| 11.04.2024 | 23,81 | 24,39 | 23,59 | 24,29 | 2,19% | 201.937,00 |
| 10.04.2024 | 23,53 | 24,03 | 23,42 | 23,77 | -1,29% | 325.023,00 |
| 09.04.2024 | 24,20 | 24,30 | 23,95 | 24,08 | -0,02% | 142.959,00 |
| 08.04.2024 | 23,81 | 24,10 | 23,76 | 24,09 | 1,45% | 111.761,00 |
| 05.04.2024 | 23,16 | 23,81 | 22,86 | 23,74 | 2,54% | 246.106,00 |
| 04.04.2024 | 23,66 | 23,77 | 23,09 | 23,15 | -0,89% | 139.793,00 |
| 03.04.2024 | 22,96 | 23,51 | 22,92 | 23,36 | 0,73% | 213.427,00 |
| 02.04.2024 | 23,14 | 23,48 | 22,65 | 23,19 | -2,15% | 215.037,00 |
| 01.04.2024 | 24,60 | 24,69 | 23,59 | 23,70 | -3,54% | 134.122,00 |
| 28.03.2024 | 24,00 | 24,74 | 23,91 | 24,57 | 2,42% | 515.060,00 |
| 27.03.2024 | 24,01 | 24,24 | 23,71 | 23,99 | 0,67% | 198.038,00 |
| 26.03.2024 | 24,02 | 24,21 | 23,80 | 23,83 | -0,13% | 277.372,00 |
| 25.03.2024 | 24,25 | 24,33 | 23,78 | 23,86 | -1,81% | 139.741,00 |
| 22.03.2024 | 24,39 | 24,72 | 24,24 | 24,30 | -0,82% | 176.947,00 |
| 21.03.2024 | 24,34 | 24,86 | 24,34 | 24,50 | 1,53% | 200.983,00 |
| 20.03.2024 | 23,76 | 24,17 | 23,55 | 24,13 | 1,51% | 161.622,00 |
| 19.03.2024 | 22,95 | 23,86 | 22,94 | 23,77 | 2,94% | 251.284,00 |
| 18.03.2024 | 23,12 | 23,21 | 22,84 | 23,09 | -0,09% | 269.696,00 |
| 15.03.2024 | 23,19 | 23,54 | 23,10 | 23,11 | -1,41% | 364.225,00 |
| 14.03.2024 | 23,79 | 23,79 | 23,20 | 23,44 | -1,22% | 306.546,00 |
| 13.03.2024 | 23,49 | 23,92 | 23,49 | 23,73 | 0,36% | 213.294,00 |
| 12.03.2024 | 23,43 | 23,89 | 23,25 | 23,65 | 1,57% | 282.143,00 |
| 11.03.2024 | 23,60 | 23,88 | 23,23 | 23,28 | -1,98% | 245.434,00 |
| 08.03.2024 | 23,74 | 24,30 | 23,72 | 23,75 | 1,06% | 319.712,00 |
| 07.03.2024 | 23,68 | 23,76 | 23,39 | 23,50 | 0,00% | 318.495,00 |
| 06.03.2024 | 23,79 | 23,79 | 23,06 | 23,50 | 0,60% | 340.800,00 |
| 05.03.2024 | 24,17 | 24,35 | 23,24 | 23,36 | -4,14% | 721.390,00 |
| 04.03.2024 | 24,63 | 24,72 | 23,81 | 24,37 | -1,73% | 417.600,00 |
| 01.03.2024 | 24,98 | 25,31 | 23,86 | 24,80 | -0,54% | 755.413,00 |
| 29.02.2024 | 25,68 | 25,83 | 23,38 | 24,94 | -3,39% | 890.040,00 |
| 28.02.2024 | 25,32 | 26,18 | 25,31 | 25,81 | 0,27% | 201.391,00 |
| 27.02.2024 | 25,89 | 25,93 | 25,59 | 25,74 | -0,16% | 134.788,00 |
| 26.02.2024 | 25,57 | 26,10 | 25,57 | 25,78 | 0,55% | 159.324,00 |
| 23.02.2024 | 25,43 | 26,10 | 25,38 | 25,64 | 0,94% | 161.935,00 |
| 22.02.2024 | 25,48 | 25,87 | 25,23 | 25,40 | 1,64% | 231.851,00 |
| 21.02.2024 | 25,37 | 25,40 | 24,63 | 24,99 | -2,54% | 342.739,00 |
| 20.02.2024 | 25,64 | 25,68 | 25,22 | 25,64 | -1,65% | 268.410,00 |
| 16.02.2024 | 26,37 | 26,55 | 25,86 | 26,07 | -1,14% | 350.696,00 |
| 15.02.2024 | 26,46 | 26,75 | 26,24 | 26,37 | -0,30% | 287.290,00 |
| 14.02.2024 | 25,60 | 26,51 | 25,49 | 26,45 | 4,88% | 352.097,00 |
| 13.02.2024 | 25,15 | 25,63 | 24,85 | 25,22 | -3,56% | 334.027,00 |
| 12.02.2024 | 26,38 | 26,42 | 25,98 | 26,15 | -0,11% | 198.975,00 |
| 09.02.2024 | 25,69 | 26,30 | 25,60 | 26,18 | 3,44% | 371.098,00 |
| 08.02.2024 | 24,56 | 25,63 | 24,41 | 25,31 | 3,10% | 389.984,00 |
| 07.02.2024 | 24,76 | 25,06 | 24,53 | 24,55 | -0,37% | 291.322,00 |
| 06.02.2024 | 24,57 | 24,79 | 24,12 | 24,64 | 0,65% | 245.173,00 |
| 05.02.2024 | 24,59 | 24,68 | 24,21 | 24,48 | -0,29% | 200.414,00 |
| 02.02.2024 | 24,57 | 24,84 | 24,32 | 24,55 | -0,97% | 159.420,00 |
| 01.02.2024 | 24,84 | 25,02 | 24,33 | 24,79 | 0,81% | 234.114,00 |
| 31.01.2024 | 24,81 | 25,33 | 24,59 | 24,59 | -2,38% | 274.483,00 |
| 30.01.2024 | 26,38 | 26,38 | 24,98 | 25,19 | -3,74% | 348.410,00 |
| 29.01.2024 | 24,59 | 26,18 | 24,59 | 26,17 | 5,74% | 602.767,00 |
| 26.01.2024 | 24,68 | 24,95 | 24,43 | 24,75 | 1,10% | 353.484,00 |
| 25.01.2024 | 24,50 | 24,94 | 24,32 | 24,48 | 1,45% | 347.089,00 |
| 24.01.2024 | 24,32 | 24,35 | 23,77 | 24,13 | 0,63% | 232.752,00 |
| 23.01.2024 | 24,12 | 24,77 | 23,96 | 23,98 | -3,96% | 275.282,00 |
| 22.01.2024 | 24,61 | 25,25 | 24,61 | 24,97 | 2,80% | 212.413,00 |
| 19.01.2024 | 24,45 | 24,46 | 23,95 | 24,29 | 0,37% | 155.865,00 |
| 18.01.2024 | 24,89 | 24,96 | 23,85 | 24,20 | -1,35% | 165.915,00 |
| 17.01.2024 | 24,29 | 24,56 | 23,58 | 24,53 | -0,57% | 234.138,00 |
| 16.01.2024 | 24,74 | 25,01 | 24,34 | 24,67 | -0,84% | 252.637,00 |
| 12.01.2024 | 25,29 | 25,65 | 24,79 | 24,88 | -0,76% | 471.786,00 |
| 11.01.2024 | 24,76 | 25,28 | 24,31 | 25,07 | 1,75% | 374.879,00 |
| 10.01.2024 | 24,89 | 25,11 | 24,38 | 24,64 | -0,92% | 218.052,00 |
| 09.01.2024 | 24,49 | 25,40 | 24,24 | 24,87 | 0,20% | 312.641,00 |