Stockscreener 앱 받기
15.55
1.57%
0.24
시간 외 거래:
15.55
Alkami Technology Inc 주식 (ALKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $15.84 | $15.12 | $0.72 | 903,820.0 | +1.57% |
| 2026-06-15 | $15.67 | $15.18 | $0.49 | 840,542.0 | +0.79% |
| 2026-06-12 | $15.35 | $14.51 | $0.84 | 1,299,187.0 | +1.88% |
| 2026-06-11 | $15.08 | $14.61 | $0.47 | 1,286,348.0 | -0.67% |
| 2026-06-10 | $15.58 | $14.77 | $0.81 | 2,186,835.0 | -1.96% |
| 2026-06-09 | $15.77 | $15.21 | $0.56 | 2,044,008.0 | -3.41% |
| 2026-06-08 | $16.09 | $15.49 | $0.60 | 1,699,516.0 | -0.25% |
| 2026-06-05 | $16.49 | $15.60 | $0.895 | 1,254,509.0 | -1.79% |
| 2026-06-04 | $17.30 | $16.17 | $1.13 | 1,423,690.0 | -2.65% |
| 2026-06-03 | $17.74 | $16.31 | $1.43 | 2,266,383.0 | -6.58% |
| 2026-06-02 | $18.72 | $17.60 | $1.12 | 1,592,803.0 | -6.12% |
| 2026-06-01 | $19.25 | $18.08 | $1.17 | 2,009,397.0 | +4.29% |
| 2026-05-29 | $18.26 | $17.58 | $0.68 | 1,794,480.0 | +3.30% |
| 2026-05-28 | $18.55 | $16.75 | $1.80 | 1,416,126.0 | +4.70% |
| 2026-05-27 | $17.05 | $16.66 | $0.39 | 974,434.0 | +0.00% |
| 2026-05-26 | $17.32 | $16.63 | $0.69 | 958,849.0 | +0.00% |
| 2026-05-22 | $17.30 | $16.60 | $0.705 | 852,575.0 | -0.41% |
| 2026-05-21 | $16.90 | $16.25 | $0.65 | 904,388.0 | +0.18% |
| 2026-05-20 | $16.88 | $16.13 | $0.75 | 707,305.0 | +0.48% |
| 2026-05-19 | $17.36 | $16.56 | $0.80 | 1,556,826.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $19.25 | $14.51 | $4.74 | 19,710,858.0 | -14.42% |
| 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% |
0.47%
1.02%
자본화:
|
볼륨(24시간):