Stockscreener 앱 받기
20.21
2.23%
-0.46
시간 외 거래:
20.11
-0.10
-0.49%
Alkami Technology Inc 주식 (ALKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $20.51 | $19.97 | $0.538 | 891,616.0 | -2.23% |
| 2026-08-14 | $21.05 | $20.25 | $0.80 | 891,875.0 | -0.53% |
| 2026-08-13 | $20.91 | $20.06 | $0.85 | 995,976.0 | +2.82% |
| 2026-08-12 | $20.23 | $19.43 | $0.80 | 759,881.0 | +1.92% |
| 2026-08-11 | $19.94 | $19.30 | $0.64 | 924,522.0 | +1.07% |
| 2026-08-10 | $19.86 | $19.45 | $0.415 | 694,127.0 | -0.56% |
| 2026-08-07 | $20.21 | $19.39 | $0.8101 | 1,468,235.0 | +0.20% |
| 2026-08-06 | $19.78 | $18.15 | $1.63 | 3,472,810.0 | +4.68% |
| 2026-08-05 | $19.07 | $18.58 | $0.4899 | 747,451.0 | -0.53% |
| 2026-08-04 | $18.99 | $18.60 | $0.39 | 700,851.0 | +0.59% |
| 2026-08-03 | $19.25 | $18.16 | $1.09 | 2,105,511.0 | +3.47% |
| 2026-07-31 | $18.40 | $17.41 | $0.995 | 1,398,685.0 | +2.02% |
| 2026-07-30 | $18.39 | $17.43 | $0.96 | 1,424,167.0 | -2.84% |
| 2026-07-29 | $18.60 | $17.98 | $0.62 | 2,139,988.0 | +0.88% |
| 2026-07-28 | $18.47 | $17.89 | $0.585 | 2,029,320.0 | +2.25% |
| 2026-07-27 | $18.07 | $17.16 | $0.905 | 1,198,484.0 | +5.84% |
| 2026-07-24 | $17.00 | $16.49 | $0.505 | 1,012,562.0 | +3.13% |
| 2026-07-23 | $16.87 | $16.09 | $0.78 | 828,222.0 | -1.21% |
| 2026-07-22 | $17.64 | $16.29 | $1.36 | 1,345,719.0 | -5.29% |
| 2026-07-21 | $18.00 | $17.30 | $0.695 | 727,604.0 | -3.28% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $21.05 | $18.15 | $2.90 | 14,544,471.0 | +11.23% |
| 2026-07 | $19.48 | $16.09 | $3.39 | 33,338,241.0 | +0.28% |
| 2026-06 | $19.25 | $13.98 | $5.27 | 44,870,678.0 | -0.28% |
| 2026-05 | $18.55 | $15.62 | $2.93 | 33,746,002.0 | +15.15% |
| 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% |
2.91%
0.36%
자본화:
|
볼륨(24시간):