26.87
price up icon1.28%   0.34
after-market 시간 외 거래: 26.87
loading

Alkami Technology Inc 주식 (ALKT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $26.96 $26.17 $0.79 717,799.0 +1.28%
2025-04-24 $26.97 $26.09 $0.88 829,054.0 +1.18%
2025-04-23 $26.64 $25.88 $0.765 1,101,321.0 +4.46%
2025-04-22 $25.13 $24.12 $1.01 728,508.0 +4.58%
2025-04-21 $24.55 $23.72 $0.83 841,595.0 -3.03%
2025-04-17 $25.20 $24.34 $0.855 883,127.0 -0.64%
2025-04-16 $25.49 $24.45 $1.04 1,656,966.0 -0.16%
2025-04-15 $25.02 $24.46 $0.56 1,259,357.0 +1.42%
2025-04-14 $25.40 $24.12 $1.28 722,582.0 +0.82%
2025-04-11 $24.57 $23.39 $1.18 1,766,508.0 +0.58%
2025-04-10 $24.61 $22.38 $2.22 2,390,013.0 -2.65%
2025-04-09 $25.35 $22.18 $3.17 2,846,072.0 +10.56%
2025-04-08 $24.70 $22.23 $2.47 2,144,571.0 -1.31%
2025-04-07 $24.55 $21.70 $2.85 2,815,318.0 -2.77%
2025-04-04 $24.61 $23.34 $1.28 1,274,672.0 -6.67%
2025-04-03 $25.75 $24.75 $1.00 1,083,249.0 -6.50%
2025-04-02 $27.00 $26.15 $0.85 852,065.0 +1.47%
2025-04-01 $26.54 $25.80 $0.74 702,385.0 +1.07%
2025-03-31 $26.55 $25.45 $1.10 1,365,177.0 -0.61%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $27.00 $21.70 $5.30 25,332,961.0 +2.36%
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

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

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%
$368.71
price up icon 5.24%
$97.12
price up icon 2.10%
software_application ADP
$291.76
price down icon 0.95%
$178.98
price up icon 1.67%
$367.72
price up icon 1.89%
$77.75
price down icon 0.45%
자본화:     |  볼륨(24시간):