Stockscreener 앱 받기
22.23
2.02%
0.45
Alkami Technology Inc 주식 (ALKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $22.32 | $21.66 | $0.665 | 119,657.0 | +1.97% |
| 2025-12-15 | $22.66 | $21.66 | $0.995 | 1,241,059.0 | -2.29% |
| 2025-12-12 | $22.64 | $22.09 | $0.55 | 678,035.0 | -0.89% |
| 2025-12-11 | $23.00 | $22.19 | $0.81 | 1,094,070.0 | +1.67% |
| 2025-12-10 | $22.55 | $21.77 | $0.78 | 1,943,334.0 | -0.14% |
| 2025-12-09 | $23.40 | $21.26 | $2.14 | 1,951,713.0 | +3.75% |
| 2025-12-08 | $21.96 | $21.03 | $0.9299 | 1,270,405.0 | -0.88% |
| 2025-12-05 | $21.68 | $21.02 | $0.6629 | 1,186,808.0 | +1.17% |
| 2025-12-04 | $21.38 | $20.70 | $0.6725 | 1,143,913.0 | +0.66% |
| 2025-12-03 | $21.16 | $19.95 | $1.21 | 1,748,919.0 | +4.44% |
| 2025-12-02 | $20.99 | $19.78 | $1.21 | 2,249,122.0 | -2.60% |
| 2025-12-01 | $21.15 | $20.61 | $0.54 | 1,348,499.0 | -2.49% |
| 2025-11-28 | $21.35 | $20.90 | $0.45 | 606,588.0 | +1.62% |
| 2025-11-26 | $21.74 | $20.95 | $0.7941 | 1,330,066.0 | -2.69% |
| 2025-11-25 | $21.86 | $21.34 | $0.52 | 1,472,018.0 | +0.70% |
| 2025-11-24 | $21.48 | $21.17 | $0.31 | 959,089.0 | -0.46% |
| 2025-11-21 | $21.64 | $20.76 | $0.88 | 1,261,931.0 | +3.17% |
| 2025-11-20 | $21.71 | $20.80 | $0.9099 | 998,755.0 | -0.19% |
| 2025-11-19 | $21.01 | $20.57 | $0.44 | 1,368,361.0 | +0.72% |
| 2025-11-18 | $20.86 | $20.15 | $0.7149 | 1,447,780.0 | +1.67% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $23.40 | $19.78 | $3.62 | 15,975,534.0 | +4.17% |
| 2025-11 | $21.90 | $18.71 | $3.19 | 31,029,909.0 | +5.08% |
| 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% |
0.51%
0.30%
자본화:
|
볼륨(24시간):