25.28
price up icon6.67%   1.58
after-market 시간 외 거래: 24.80 -0.48 -1.90%
loading

Alkami Technology Inc 주식 (ALKT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-22 $25.66 $23.78 $1.88 3,244,384.0 +6.67%
2025-08-21 $23.88 $22.03 $1.85 2,148,998.0 +6.33%
2025-08-20 $22.57 $21.95 $0.62 1,084,215.0 -0.89%
2025-08-19 $22.55 $22.17 $0.3841 812,318.0 +0.09%
2025-08-18 $23.32 $22.43 $0.89 1,251,737.0 -2.64%
2025-08-15 $23.47 $22.71 $0.755 2,188,243.0 +1.90%
2025-08-14 $23.06 $21.95 $1.11 1,515,055.0 +0.27%
2025-08-13 $22.71 $21.82 $0.895 2,574,067.0 +3.91%
2025-08-12 $21.77 $20.52 $1.25 2,100,081.0 +5.23%
2025-08-11 $20.94 $20.02 $0.92 2,338,626.0 +2.68%
2025-08-08 $21.35 $19.94 $1.41 1,435,861.0 -3.64%
2025-08-07 $21.90 $20.53 $1.37 1,665,528.0 -2.43%
2025-08-06 $21.76 $21.12 $0.64 1,355,068.0 -0.74%
2025-08-05 $22.65 $21.51 $1.14 1,513,758.0 -3.32%
2025-08-04 $22.35 $20.71 $1.64 3,627,877.0 +8.83%
2025-08-01 $21.96 $20.42 $1.54 3,583,661.0 -8.08%
2025-07-31 $25.50 $22.09 $3.41 3,946,072.0 -14.79%
2025-07-30 $26.97 $25.96 $1.01 1,125,777.0 -1.73%
2025-07-29 $28.53 $26.61 $1.92 1,002,450.0 -5.54%
2025-07-28 $28.21 $27.32 $0.89 672,255.0 +3.37%
2025-07-25 $27.55 $27.11 $0.44 763,443.0 -0.58%
2025-07-24 $28.34 $27.33 $1.01 879,771.0 -2.39%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $25.66 $19.94 $5.72 35,683,861.0 +13.41%
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

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

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%
$349.63
price up icon 0.59%
$185.88
price up icon 1.40%
software_application ADP
$307.95
price up icon 0.99%
$361.98
price up icon 2.42%
$142.11
price up icon 3.97%
software_application NOW
$886.75
price up icon 1.12%
자본화:     |  볼륨(24시간):