Stockscreener 앱 받기
40.69
5.03%
1.95
Alkami Technology Inc 주식 (ALKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $41.06 | $38.83 | $2.23 | 1,195,530.0 | +5.03% |
| 2024-11-21 | $39.30 | $37.51 | $1.79 | 1,094,122.0 | +2.62% |
| 2024-11-20 | $38.25 | $37.33 | $0.92 | 785,420.0 | -0.16% |
| 2024-11-19 | $37.83 | $35.91 | $1.92 | 649,660.0 | +3.62% |
| 2024-11-18 | $37.00 | $35.75 | $1.25 | 805,760.0 | +1.56% |
| 2024-11-15 | $37.01 | $35.57 | $1.44 | 656,830.0 | -2.63% |
| 2024-11-14 | $37.85 | $36.65 | $1.20 | 568,825.0 | -2.36% |
| 2024-11-13 | $38.49 | $36.73 | $1.76 | 1,057,098.0 | +0.51% |
| 2024-11-12 | $38.39 | $37.50 | $0.89 | 1,200,295.0 | -0.11% |
| 2024-11-11 | $38.15 | $37.54 | $0.61 | 1,696,405.0 | -0.61% |
| 2024-11-08 | $38.20 | $37.41 | $0.79 | 1,991,101.0 | +0.29% |
| 2024-11-07 | $38.11 | $37.24 | $0.87 | 4,250,867.0 | -5.27% |
| 2024-11-06 | $40.94 | $38.65 | $2.29 | 1,232,083.0 | +6.66% |
| 2024-11-05 | $37.74 | $36.21 | $1.53 | 466,192.0 | +2.30% |
| 2024-11-04 | $37.10 | $34.06 | $3.04 | 907,044.0 | -2.85% |
| 2024-11-01 | $38.18 | $36.71 | $1.47 | 841,745.0 | +2.70% |
| 2024-10-31 | $41.36 | $36.52 | $4.84 | 1,236,988.0 | -4.11% |
| 2024-10-30 | $39.21 | $38.04 | $1.17 | 442,560.0 | -1.19% |
| 2024-10-29 | $38.93 | $38.28 | $0.65 | 336,835.0 | -0.34% |
| 2024-10-28 | $38.82 | $38.09 | $0.73 | 314,600.0 | +1.33% |
| 2024-10-25 | $38.47 | $37.88 | $0.59 | 301,255.0 | +0.55% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $41.06 | $34.06 | $7.00 | 20,594,507.0 | +11.14% |
| 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% |
Alkami Technology Inc 주식 (ALKT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.82 | $12.16 | $2.66 | 3,829,645.0 | +16.07% |
| 2022-11 | $16.44 | $10.70 | $5.74 | 6,380,684.0 | -20.69% |
| 2022-10 | $17.09 | $13.87 | $3.22 | 5,179,129.0 | +5.32% |
| 2022-09 | $17.02 | $13.44 | $3.58 | 7,659,697.0 | +3.79% |
| 2022-08 | $16.17 | $13.27 | $2.90 | 6,961,889.0 | +4.17% |
| 2022-07 | $14.44 | $11.92 | $2.52 | 3,463,180.0 | +0.22% |
| 2022-06 | $14.96 | $10.91 | $4.05 | 7,089,596.0 | -1.14% |
| 2022-05 | $14.46 | $9.23 | $5.23 | 10,880,540.0 | +7.25% |
| 2022-04 | $15.01 | $11.60 | $3.41 | 4,619,102.0 | -8.46% |
| 2022-03 | $16.54 | $12.16 | $4.38 | 9,781,755.0 | -9.20% |
| 2022-02 | $16.51 | $12.72 | $3.79 | 5,208,285.0 | +2.74% |
| 2022-01 | $21.04 | $12.92 | $8.12 | 6,903,367.0 | -23.53% |
6.19%
3.61%
자본화:
|
볼륨(24시간):