Stockscreener 앱 받기
20.20
0.44%
-0.09
시간 외 거래:
20.20
Alkami Technology Inc 주식 (ALKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $20.88 | $19.81 | $1.07 | 3,028,658.0 | -0.44% |
| 2025-10-31 | $21.49 | $19.28 | $2.21 | 6,859,419.0 | -7.73% |
| 2025-10-30 | $23.00 | $21.99 | $1.01 | 1,098,201.0 | -2.66% |
| 2025-10-29 | $23.39 | $22.29 | $1.11 | 1,023,819.0 | -3.42% |
| 2025-10-28 | $24.12 | $23.34 | $0.78 | 881,308.0 | -1.43% |
| 2025-10-27 | $24.08 | $23.55 | $0.538 | 1,137,020.0 | -0.34% |
| 2025-10-24 | $24.09 | $23.54 | $0.545 | 532,357.0 | +1.88% |
| 2025-10-23 | $23.50 | $23.03 | $0.47 | 904,332.0 | +0.52% |
| 2025-10-22 | $23.71 | $23.00 | $0.71 | 554,520.0 | -2.23% |
| 2025-10-21 | $24.03 | $23.06 | $0.97 | 904,986.0 | +2.50% |
| 2025-10-20 | $23.27 | $22.48 | $0.785 | 627,178.0 | +4.65% |
| 2025-10-17 | $22.62 | $21.93 | $0.69 | 861,171.0 | -1.16% |
| 2025-10-16 | $23.28 | $22.42 | $0.86 | 998,331.0 | -2.98% |
| 2025-10-15 | $23.99 | $22.69 | $1.30 | 1,122,047.0 | -0.73% |
| 2025-10-14 | $23.34 | $22.67 | $0.665 | 753,278.0 | +0.65% |
| 2025-10-13 | $23.99 | $23.11 | $0.88 | 513,568.0 | -1.66% |
| 2025-10-10 | $24.06 | $23.10 | $0.9588 | 838,816.0 | -0.13% |
| 2025-10-09 | $24.05 | $23.55 | $0.495 | 531,458.0 | -1.42% |
| 2025-10-08 | $24.09 | $23.36 | $0.7298 | 995,071.0 | +2.09% |
| 2025-10-07 | $24.23 | $23.34 | $0.89 | 1,112,345.0 | -3.46% |
Alkami Technology Inc 주식 (ALKT) 연도별 가격 이력
이 심층 분석에서는 Alkami Technology Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALKT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alkami Technology Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alkami Technology Inc 주식 (ALKT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $20.88 | $19.81 | $1.07 | 6,057,316.0 | -0.44% |
| 2025-10 | $24.91 | $19.28 | $5.63 | 25,817,725.0 | -18.32% |
| 2025-09 | $26.89 | $24.25 | $2.64 | 25,977,855.0 | -2.97% |
| 2025-08 | $25.99 | $19.94 | $6.05 | 38,070,717.0 | +14.85% |
| 2025-07 | $30.88 | $22.09 | $8.79 | 24,684,460.0 | -26.05% |
| 2025-06 | $31.18 | $26.61 | $4.57 | 21,553,792.0 | +5.24% |
| 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 주식 (ALKT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ALKT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.82%
1.20%
자본화:
|
볼륨(24시간):