Stockscreener 앱 받기
16.85
1.86%
-0.32
시장 영업 전:
16.69
-0.16
-0.95%
Alkami Technology Inc 주식 (ALKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $17.24 | $16.61 | $0.626 | 2,076,774.0 | -1.86% |
| 2026-05-04 | $17.32 | $16.08 | $1.24 | 2,213,061.0 | +6.25% |
| 2026-05-01 | $16.52 | $15.62 | $0.90 | 1,826,306.0 | +2.41% |
| 2026-04-30 | $16.20 | $15.06 | $1.13 | 3,134,995.0 | -3.90% |
| 2026-04-29 | $16.63 | $15.95 | $0.68 | 2,186,447.0 | +0.92% |
| 2026-04-28 | $16.33 | $15.84 | $0.495 | 1,897,529.0 | +3.11% |
| 2026-04-27 | $16.51 | $15.64 | $0.87 | 1,596,104.0 | -2.77% |
| 2026-04-24 | $16.28 | $15.77 | $0.51 | 1,226,568.0 | +1.82% |
| 2026-04-23 | $17.33 | $15.57 | $1.76 | 1,638,313.0 | -8.91% |
| 2026-04-22 | $18.05 | $17.45 | $0.605 | 860,056.0 | -0.28% |
| 2026-04-21 | $18.23 | $17.51 | $0.72 | 1,242,984.0 | -1.13% |
| 2026-04-20 | $18.09 | $17.69 | $0.40 | 1,159,069.0 | -0.45% |
| 2026-04-17 | $18.17 | $17.54 | $0.63 | 1,874,092.0 | +2.47% |
| 2026-04-16 | $17.69 | $17.09 | $0.60 | 1,685,935.0 | +3.33% |
| 2026-04-15 | $16.96 | $16.37 | $0.595 | 1,649,091.0 | +3.69% |
| 2026-04-14 | $16.99 | $16.11 | $0.88 | 752,996.0 | -0.67% |
| 2026-04-13 | $16.67 | $15.95 | $0.72 | 1,269,469.0 | +1.36% |
| 2026-04-10 | $16.18 | $15.40 | $0.78 | 1,320,979.0 | +2.94% |
| 2026-04-09 | $16.30 | $15.33 | $0.9626 | 2,128,293.0 | -4.86% |
| 2026-04-08 | $17.59 | $16.30 | $1.29 | 1,455,739.0 | -2.49% |
| 2026-04-07 | $17.13 | $16.46 | $0.67 | 1,295,039.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $17.32 | $15.62 | $1.69 | 8,192,915.0 | +6.78% |
| 2026-04 | $18.23 | $15.06 | $3.17 | 31,922,596.0 | +0.70% |
| 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% |
0.34%
0.04%
자본화:
|
볼륨(24시간):