Holen Sie sich die Stockscreener-App
30.46
0.07%
0.02
Alkami Technology Inc-Aktien (ALKT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $31.18 | $30.30 | $0.88 | 763,692.0 | +0.07% |
| 2025-06-05 | $30.95 | $29.89 | $1.06 | 1,125,479.0 | +1.26% |
| 2025-06-04 | $30.16 | $28.78 | $1.38 | 1,061,657.0 | +3.87% |
| 2025-06-03 | $28.97 | $28.15 | $0.82 | 598,440.0 | +1.94% |
| 2025-06-02 | $28.75 | $28.05 | $0.695 | 1,072,555.0 | -0.87% |
| 2025-05-30 | $28.84 | $28.30 | $0.54 | 1,269,431.0 | -0.14% |
| 2025-05-29 | $29.29 | $28.66 | $0.63 | 690,102.0 | -0.73% |
| 2025-05-28 | $29.40 | $28.78 | $0.62 | 785,550.0 | -1.20% |
| 2025-05-27 | $29.48 | $29.02 | $0.455 | 596,179.0 | +0.76% |
| 2025-05-23 | $29.58 | $28.45 | $1.13 | 623,537.0 | -0.65% |
| 2025-05-22 | $30.18 | $29.21 | $0.975 | 747,773.0 | -2.18% |
| 2025-05-21 | $30.75 | $29.66 | $1.09 | 689,160.0 | -2.89% |
| 2025-05-20 | $30.89 | $30.02 | $0.8682 | 716,512.0 | +0.16% |
| 2025-05-19 | $31.12 | $30.49 | $0.635 | 586,332.0 | -0.62% |
| 2025-05-16 | $31.08 | $30.28 | $0.80 | 805,046.0 | +1.31% |
| 2025-05-15 | $30.81 | $29.96 | $0.85 | 943,766.0 | -0.97% |
| 2025-05-14 | $31.66 | $30.16 | $1.50 | 986,649.0 | -1.28% |
| 2025-05-13 | $31.21 | $30.32 | $0.89 | 883,691.0 | +2.90% |
| 2025-05-12 | $31.16 | $30.09 | $1.06 | 1,599,025.0 | +3.06% |
| 2025-05-09 | $29.80 | $29.06 | $0.74 | 771,167.0 | -0.10% |
| 2025-05-08 | $29.76 | $28.31 | $1.45 | 1,104,551.0 | +5.14% |
Alkami Technology Inc-Aktien (ALKT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alkami Technology Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALKT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alkami Technology Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alkami Technology Inc-Aktien (ALKT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $31.18 | $28.05 | $3.13 | 5,385,515.0 | +6.35% |
| 2025-05 | $31.66 | $25.29 | $6.38 | 21,674,751.0 | +7.31% |
| 2025-04 | $27.10 | $21.70 | $5.40 | 28,290,971.0 | +1.68% |
| 2025-03 | $31.07 | $23.08 | $7.99 | 36,866,818.0 | -14.88% |
| 2025-02 | $36.35 | $27.44 | $8.91 | 13,684,068.0 | -11.35% |
| 2025-01 | $37.91 | $32.98 | $4.93 | 9,974,004.0 | -5.15% |
Alkami Technology Inc-Aktien (ALKT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $40.99 | $36.11 | $4.88 | 15,641,442.0 | -8.16% |
| 2024-11 | $42.29 | $34.06 | $8.23 | 24,191,778.0 | +7.81% |
| 2024-10 | $41.36 | $30.63 | $10.73 | 11,835,977.0 | +16.07% |
| 2024-09 | $33.14 | $28.40 | $4.74 | 8,286,261.0 | -5.40% |
| 2024-08 | $36.00 | $29.75 | $6.25 | 15,539,882.0 | +1.86% |
| 2024-07 | $34.47 | $28.03 | $6.44 | 10,423,006.0 | +14.92% |
| 2024-06 | $28.66 | $24.59 | $4.07 | 9,819,348.0 | +3.83% |
| 2024-05 | $29.28 | $23.99 | $5.29 | 12,645,621.0 | +13.96% |
| 2024-04 | $24.81 | $22.65 | $2.16 | 5,023,289.0 | -2.04% |
| 2024-03 | $25.31 | $22.84 | $2.47 | 6,933,278.0 | -1.52% |
| 2024-02 | $26.75 | $23.38 | $3.37 | 6,497,978.0 | +1.34% |
| 2024-01 | $26.38 | $22.62 | $3.76 | 6,549,818.0 | +1.53% |
Alkami Technology Inc-Aktien (ALKT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.80 | $21.19 | $3.61 | 8,955,117.0 | +6.50% |
| 2023-11 | $23.24 | $17.32 | $5.92 | 9,930,845.0 | +26.85% |
| 2023-10 | $18.93 | $16.49 | $2.44 | 6,819,315.0 | -1.48% |
| 2023-09 | $18.60 | $16.85 | $1.75 | 5,190,837.0 | +4.59% |
| 2023-08 | $17.98 | $14.93 | $3.05 | 5,321,277.0 | +3.20% |
| 2023-07 | $17.72 | $15.58 | $2.14 | 5,455,104.0 | +2.99% |
| 2023-06 | $16.87 | $14.11 | $2.76 | 7,348,270.0 | +9.27% |
| 2023-05 | $15.08 | $10.93 | $4.15 | 6,725,446.0 | +25.10% |
| 2023-04 | $12.96 | $11.44 | $1.52 | 3,822,604.0 | -5.29% |
| 2023-03 | $15.76 | $11.47 | $4.29 | 8,608,504.0 | -17.58% |
| 2023-02 | $17.71 | $14.70 | $3.01 | 4,595,386.0 | -6.17% |
| 2023-01 | $16.91 | $13.67 | $3.24 | 5,088,853.0 | +12.20% |
1.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):