Stockscreener 앱 받기
16.27
1.94%
0.31
Alkami Technology Inc 주식 (ALKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $16.66 | $16.04 | $0.62 | 2,104,490.0 | +1.94% |
| 2026-02-12 | $17.00 | $15.88 | $1.12 | 2,088,142.0 | -5.34% |
| 2026-02-11 | $17.15 | $16.41 | $0.74 | 1,836,619.0 | -2.77% |
| 2026-02-10 | $17.71 | $16.92 | $0.79 | 1,503,200.0 | +0.99% |
| 2026-02-09 | $17.42 | $16.65 | $0.77 | 1,693,815.0 | -1.49% |
| 2026-02-06 | $17.56 | $16.23 | $1.33 | 2,827,836.0 | +3.50% |
| 2026-02-05 | $17.97 | $16.57 | $1.40 | 1,753,018.0 | -5.55% |
| 2026-02-04 | $17.89 | $16.63 | $1.26 | 2,981,157.0 | +1.74% |
| 2026-02-03 | $19.82 | $17.23 | $2.59 | 3,730,011.0 | -12.29% |
| 2026-02-02 | $21.43 | $19.83 | $1.60 | 1,931,712.0 | -5.71% |
| 2026-01-30 | $21.65 | $20.79 | $0.8601 | 1,141,154.0 | +0.00% |
| 2026-01-29 | $22.27 | $20.75 | $1.52 | 3,290,837.0 | -5.44% |
| 2026-01-28 | $23.50 | $20.76 | $2.74 | 3,213,531.0 | +6.21% |
| 2026-01-27 | $21.36 | $20.61 | $0.745 | 1,464,815.0 | -1.22% |
| 2026-01-26 | $21.43 | $20.25 | $1.18 | 1,141,782.0 | +3.44% |
| 2026-01-23 | $21.19 | $20.43 | $0.755 | 1,577,972.0 | -2.50% |
| 2026-01-22 | $21.30 | $19.64 | $1.66 | 3,008,214.0 | +7.95% |
| 2026-01-21 | $20.12 | $19.45 | $0.67 | 1,603,903.0 | -0.56% |
| 2026-01-20 | $20.03 | $19.36 | $0.67 | 1,265,078.0 | -0.75% |
| 2026-01-16 | $20.82 | $19.75 | $1.07 | 1,683,243.0 | -3.91% |
| 2026-01-15 | $21.75 | $20.56 | $1.20 | 1,225,173.0 | -4.12% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $21.43 | $15.88 | $5.55 | 24,554,490.0 | -23.22% |
| 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% |
3.86%
자본화:
|
볼륨(24시간):