Stockscreener 앱 받기
25.39
5.95%
-1.53
Alkami Technology Inc 주식 (ALKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $25.75 | $24.75 | $1.00 | 339,289.0 | -5.68% |
| 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% |
| 2025-03-28 | $26.84 | $26.16 | $0.675 | 1,207,806.0 | -1.71% |
| 2025-03-27 | $27.48 | $26.77 | $0.71 | 711,914.0 | -2.22% |
| 2025-03-26 | $27.84 | $27.01 | $0.8281 | 679,539.0 | -0.51% |
| 2025-03-25 | $27.99 | $27.45 | $0.535 | 1,211,240.0 | +0.29% |
| 2025-03-24 | $27.62 | $26.79 | $0.83 | 961,752.0 | +3.73% |
| 2025-03-21 | $26.93 | $26.00 | $0.93 | 3,097,621.0 | +1.07% |
| 2025-03-20 | $26.38 | $25.75 | $0.625 | 926,528.0 | +0.54% |
| 2025-03-19 | $26.65 | $25.54 | $1.11 | 2,185,054.0 | +2.55% |
| 2025-03-18 | $25.73 | $25.21 | $0.525 | 1,018,202.0 | -0.89% |
| 2025-03-17 | $25.89 | $25.21 | $0.68 | 2,335,009.0 | +1.78% |
| 2025-03-14 | $26.00 | $25.20 | $0.80 | 1,789,059.0 | +0.04% |
| 2025-03-13 | $25.32 | $24.50 | $0.82 | 2,429,777.0 | +4.00% |
| 2025-03-12 | $24.48 | $23.41 | $1.07 | 1,774,685.0 | +2.19% |
| 2025-03-11 | $24.21 | $23.08 | $1.14 | 6,568,589.0 | -0.46% |
| 2025-03-10 | $25.70 | $23.76 | $1.94 | 4,716,214.0 | -12.56% |
| 2025-03-07 | $28.15 | $26.51 | $1.64 | 643,459.0 | -2.40% |
| 2025-03-06 | $28.93 | $27.64 | $1.29 | 724,156.0 | -3.45% |
| 2025-03-05 | $29.12 | $28.20 | $0.92 | 492,767.0 | +0.45% |
| 2025-03-04 | $29.18 | $28.74 | $0.444 | 321,395.0 | -2.47% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $27.00 | $24.75 | $2.25 | 1,893,739.0 | -3.28% |
| 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% |
6.55%
0.32%
자본화:
|
볼륨(24시간):