Stockscreener 앱 받기
16.56
3.44%
0.55
Alkami Technology Inc 주식 (ALKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $16.67 | $15.44 | $1.23 | 1,236,401.0 | +3.44% |
| 2026-04-01 | $16.29 | $15.46 | $0.8299 | 1,516,192.0 | +2.17% |
| 2026-03-31 | $16.03 | $15.45 | $0.58 | 1,533,891.0 | +0.45% |
| 2026-03-30 | $15.84 | $15.14 | $0.70 | 1,063,208.0 | +2.30% |
| 2026-03-27 | $16.11 | $15.08 | $1.03 | 1,435,775.0 | -5.86% |
| 2026-03-26 | $16.41 | $15.64 | $0.77 | 1,151,623.0 | +2.08% |
| 2026-03-25 | $16.49 | $15.55 | $0.94 | 1,471,466.0 | -0.31% |
| 2026-03-24 | $16.67 | $15.90 | $0.77 | 1,412,031.0 | -6.13% |
| 2026-03-23 | $17.12 | $16.46 | $0.66 | 1,324,770.0 | +0.83% |
| 2026-03-20 | $17.12 | $16.50 | $0.62 | 1,242,115.0 | -0.65% |
| 2026-03-19 | $17.98 | $16.66 | $1.32 | 1,451,789.0 | -2.76% |
| 2026-03-18 | $17.73 | $17.26 | $0.4656 | 1,034,483.0 | -1.75% |
| 2026-03-17 | $18.48 | $17.70 | $0.775 | 1,027,036.0 | +0.62% |
| 2026-03-16 | $18.40 | $17.56 | $0.84 | 1,344,310.0 | -2.17% |
| 2026-03-13 | $18.57 | $17.77 | $0.80 | 1,278,586.0 | -0.39% |
| 2026-03-12 | $19.21 | $18.00 | $1.21 | 3,281,785.0 | -2.69% |
| 2026-03-11 | $18.62 | $17.70 | $0.92 | 3,586,997.0 | +3.40% |
| 2026-03-10 | $18.00 | $16.86 | $1.13 | 3,854,221.0 | +2.63% |
| 2026-03-09 | $17.63 | $16.29 | $1.34 | 2,591,776.0 | +2.58% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $16.67 | $15.44 | $1.23 | 3,988,994.0 | +5.68% |
| 2026-03 | $19.21 | $15.08 | $4.13 | 41,965,979.0 | -5.29% |
| 2026-02 | $21.43 | $14.11 | $7.32 | 50,029,526.0 | -21.92% |
| 2026-01 | $24.46 | $19.36 | $5.11 | 32,320,408.0 | -8.15% |
Alkami Technology Inc 주식 (ALKT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.51 | $19.78 | $3.73 | 24,258,675.0 | +8.86% |
| 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% |
0.52%
1.36%
자본화:
|
볼륨(24시간):