24,260$
-0,98%
Echtzeit-Aktienkurs Alkami Technology
Bid:
Ask:
Aktienkurse zur Alkami Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 24,17 | 24,95 | 23,99 | 24,40 | 1,37% | 504.797,00 |
| 30.04.2024 | 24,05 | 24,51 | 23,61 | 24,07 | -0,33% | 310.102,00 |
| 29.04.2024 | 24,57 | 24,80 | 24,12 | 24,15 | -1,51% | 212.212,00 |
| 26.04.2024 | 23,96 | 24,57 | 23,96 | 24,52 | 2,77% | 316.324,00 |
| 25.04.2024 | 24,05 | 24,05 | 23,50 | 23,86 | -2,57% | 245.727,00 |
| 24.04.2024 | 24,57 | 24,81 | 24,35 | 24,49 | -0,33% | 207.197,00 |
| 23.04.2024 | 24,06 | 24,75 | 24,06 | 24,57 | 2,46% | 191.152,00 |
| 22.04.2024 | 23,91 | 24,27 | 23,55 | 23,98 | 0,84% | 254.012,00 |
| 19.04.2024 | 23,91 | 24,36 | 23,73 | 23,78 | -1,08% | 200.747,00 |
| 18.04.2024 | 23,89 | 24,21 | 23,68 | 24,04 | 0,84% | 274.518,00 |
| 17.04.2024 | 23,94 | 24,06 | 23,70 | 23,84 | 0,00% | 162.164,00 |
| 16.04.2024 | 23,53 | 24,18 | 23,31 | 23,84 | 1,19% | 238.244,00 |
| 15.04.2024 | 23,81 | 23,83 | 23,27 | 23,56 | -0,46% | 293.474,00 |
| 12.04.2024 | 24,07 | 24,12 | 23,52 | 23,67 | -2,63% | 170.953,00 |
| 11.04.2024 | 23,81 | 24,39 | 23,59 | 24,31 | 2,14% | 252.502,00 |
| 10.04.2024 | 23,53 | 24,03 | 23,42 | 23,80 | -1,16% | 373.552,00 |
| 09.04.2024 | 24,20 | 24,30 | 23,95 | 24,08 | 0,04% | 168.255,00 |
| 08.04.2024 | 23,81 | 24,10 | 23,76 | 24,07 | 1,39% | 140.974,00 |
| 05.04.2024 | 23,16 | 23,81 | 22,86 | 23,74 | 2,46% | 247.084,00 |
| 04.04.2024 | 23,66 | 23,77 | 23,09 | 23,17 | -0,81% | 214.976,00 |
| 03.04.2024 | 22,96 | 23,51 | 22,92 | 23,36 | 0,65% | 257.647,00 |
| 02.04.2024 | 23,14 | 23,48 | 22,65 | 23,21 | -2,03% | 257.992,00 |
| 01.04.2024 | 24,60 | 24,69 | 23,59 | 23,69 | -3,58% | 170.232,00 |
| 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% | 198.080,00 |
| 26.03.2024 | 24,02 | 24,21 | 23,80 | 23,83 | -0,13% | 277.648,00 |
| 25.03.2024 | 24,25 | 24,33 | 23,78 | 23,86 | -1,81% | 139.914,00 |
| 22.03.2024 | 24,39 | 24,72 | 24,24 | 24,30 | -0,82% | 177.848,00 |
| 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% | 473.846,00 |
| 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 | -2,02% | 245.434,00 |
| 08.03.2024 | 23,74 | 24,30 | 23,72 | 23,76 | 1,11% | 348.350,00 |
| 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% | 759.475,00 |
| 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 | 0,39% | 201.391,00 |
| 27.02.2024 | 25,89 | 25,93 | 25,59 | 25,71 | -0,27% | 161.090,00 |
| 26.02.2024 | 25,57 | 26,10 | 25,57 | 25,78 | 0,55% | 159.340,00 |
| 23.02.2024 | 25,43 | 26,10 | 25,38 | 25,64 | 0,91% | 207.731,00 |
| 22.02.2024 | 25,48 | 25,87 | 25,23 | 25,41 | 1,72% | 321.335,00 |
| 21.02.2024 | 25,37 | 25,40 | 24,63 | 24,98 | -2,61% | 481.166,00 |
| 20.02.2024 | 25,64 | 25,69 | 25,22 | 25,65 | -1,61% | 330.501,00 |
| 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% | 338.019,00 |
| 14.02.2024 | 25,60 | 26,51 | 25,49 | 26,45 | 4,88% | 352.792,00 |
| 13.02.2024 | 25,15 | 25,63 | 24,85 | 25,22 | -3,56% | 335.423,00 |
| 12.02.2024 | 26,38 | 26,42 | 25,98 | 26,15 | -0,11% | 267.038,00 |
| 09.02.2024 | 25,69 | 26,30 | 25,60 | 26,18 | 3,44% | 376.410,00 |
| 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 | -0,41% | 200.414,00 |
| 02.02.2024 | 24,57 | 24,84 | 24,32 | 24,58 | -0,85% | 183.633,00 |
| 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 | 5,69% | 602.767,00 |
| 26.01.2024 | 24,68 | 24,95 | 24,43 | 24,76 | 1,14% | 405.507,00 |
| 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% | 180.102,00 |
| 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% | 374.635,00 |
| 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 |
| 08.01.2024 | 23,76 | 24,82 | 23,11 | 24,82 | 7,59% | 304.418,00 |
| 05.01.2024 | 22,99 | 23,54 | 22,98 | 23,07 | 1,18% | 277.090,00 |
| 04.01.2024 | 22,77 | 23,00 | 22,71 | 22,80 | 0,04% | 182.989,00 |
| 03.01.2024 | 22,97 | 23,27 | 22,62 | 22,79 | -1,98% | 301.173,00 |
| 02.01.2024 | 23,94 | 23,94 | 22,67 | 23,25 | -4,12% | 299.855,00 |
| 29.12.2023 | 24,45 | 24,56 | 24,02 | 24,25 | -0,66% | 578.433,00 |
| 28.12.2023 | 24,32 | 24,44 | 24,23 | 24,41 | 0,21% | 206.502,00 |
| 27.12.2023 | 24,38 | 24,68 | 24,27 | 24,36 | -0,69% | 188.044,00 |
| 26.12.2023 | 24,55 | 24,80 | 24,30 | 24,53 | 0,33% | 187.173,00 |
| 22.12.2023 | 23,96 | 24,57 | 23,82 | 24,45 | 3,30% | 277.858,00 |
| 21.12.2023 | 23,71 | 23,73 | 23,33 | 23,67 | 1,11% | 183.133,00 |
| 20.12.2023 | 23,83 | 24,49 | 23,40 | 23,41 | -2,21% | 257.610,00 |
| 19.12.2023 | 23,50 | 24,10 | 23,50 | 23,94 | 2,09% | 234.207,00 |
| 18.12.2023 | 23,37 | 23,75 | 23,25 | 23,45 | 0,56% | 255.966,00 |
| 15.12.2023 | 23,46 | 23,73 | 22,96 | 23,32 | 0,60% | 945.989,00 |
| 14.12.2023 | 23,51 | 23,92 | 22,68 | 23,18 | 0,09% | 455.992,00 |
| 13.12.2023 | 22,77 | 23,25 | 22,33 | 23,16 | 2,03% | 364.033,00 |
| 12.12.2023 | 22,60 | 22,91 | 22,41 | 22,70 | 0,00% | 358.220,00 |
| 11.12.2023 | 22,82 | 23,44 | 22,68 | 22,70 | 0,93% | 386.253,00 |
| 08.12.2023 | 22,39 | 22,57 | 21,92 | 22,49 | 0,22% | 487.125,00 |
| 07.12.2023 | 21,77 | 22,46 | 21,19 | 22,44 | 0,58% | 382.284,00 |