Italia markets close in 57 minutes

Alkami Technology, Inc. (ALKT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,48+0,03 (+0,10%)
In data: 10:33AM EDT. Mercato aperto.
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 202430,5130,5530,2330,4830,4828.057
05 lug 202430,1530,6830,1530,4530,45472.600
03 lug 202430,6030,9030,1130,2530,25311.700
02 lug 202429,1230,4829,0630,3030,30958.700
01 lug 202428,3829,1128,0329,0629,06603.400
28 giu 202427,8428,6627,8428,4828,481.508.100
27 giu 202427,1227,8826,9727,7027,70459.100
26 giu 202426,2826,9626,2826,9426,94448.200
25 giu 202425,9026,4825,7526,4826,48454.100
24 giu 202425,7526,2325,6825,9525,95526.700
21 giu 202425,0225,7424,7525,6925,69744.700
20 giu 202425,2325,4524,9625,0325,03596.200
18 giu 202425,5525,7524,5924,9224,921.503.200
17 giu 202425,8826,2025,3525,6725,67391.300
14 giu 202426,0326,0725,6425,9425,94299.700
13 giu 202427,1127,5226,0926,1626,16397.300
12 giu 202427,4627,8526,9827,0927,09328.000
11 giu 202426,9927,3026,8126,8726,87240.600
10 giu 202426,7227,5026,2427,1227,12430.900
07 giu 202426,8126,9526,5826,9126,91305.600
06 giu 202426,9827,1226,6926,8926,89311.800
05 giu 202427,4127,4425,9626,9926,99512.000
04 giu 202427,9327,9327,1327,2427,24405.000
03 giu 202427,7528,1027,2227,9327,93414.700
31 mag 202427,8128,0427,0427,4327,43703.800
30 mag 202428,5728,6927,7327,7627,76296.400
29 mag 202428,0029,1727,9828,6528,65483.400
28 mag 202427,5628,4927,1628,1028,10792.200
24 mag 202427,0927,5326,5927,4027,40267.500
23 mag 202428,0828,4626,6026,9326,93514.500
22 mag 202428,3628,4127,6427,9427,94310.800
21 mag 202428,8429,0328,3528,4228,42333.000
20 mag 202427,6329,2827,6328,8728,871.132.300
17 mag 202426,7427,8426,4527,7127,71786.400
16 mag 202426,0227,5825,9026,6426,64850.100
15 mag 202425,4226,1825,2726,0226,02494.800
14 mag 202425,5025,7325,0525,0925,09342.600
13 mag 202425,8926,1325,3125,4325,43427.000
10 mag 202426,1926,6026,0226,0826,08342.600
09 mag 202426,5226,7226,2226,3726,37419.300
08 mag 202427,2327,3326,0826,5726,57727.600
07 mag 202427,0727,9426,7527,6327,63592.500
06 mag 202427,3427,3526,1027,0227,02830.700
03 mag 202427,1327,7726,6127,3327,33622.100
02 mag 202425,0027,8724,7726,6926,691.030.800
01 mag 202424,1724,9523,9924,4024,40506.200
30 apr 202424,0524,5123,6124,0724,07310.100
29 apr 202424,5724,8024,1224,1524,15212.200
26 apr 202423,9624,5723,9624,5224,52316.300
25 apr 202424,0524,0523,5023,8623,86245.700
24 apr 202424,5724,8124,3524,4924,49207.200
23 apr 202424,0624,7524,0624,5724,57191.200
22 apr 202423,9124,2723,5523,9823,98254.000
19 apr 202423,9124,3623,7323,7823,78200.700
18 apr 202423,8924,2023,6824,0424,04274.500
17 apr 202423,9424,0623,7023,8423,84162.200
16 apr 202423,5324,1823,3123,8423,84238.200
15 apr 202423,8123,8323,2723,5623,56293.500
12 apr 202424,0724,1123,5223,6723,67171.000
11 apr 202423,8124,3923,5924,3124,31252.500
10 apr 202423,5324,0223,4223,8023,80373.600
09 apr 202424,2024,3023,9524,0824,08168.300
08 apr 202423,8124,1023,7624,0724,07141.000
05 apr 202423,1623,8122,8623,7423,74247.100
04 apr 202423,6623,7723,0923,1723,17215.000
03 apr 202422,9623,5122,9223,3623,36257.600
02 apr 202423,1423,4822,6523,2123,21258.000
01 apr 202424,6024,6923,5923,6923,69170.200
28 mar 202424,0024,7423,9124,5724,57515.100
27 mar 202424,0124,2423,7123,9923,99198.100
26 mar 202424,0224,2023,8023,8323,83277.600
25 mar 202424,2524,3323,7823,8623,86139.700
22 mar 202424,3924,7224,2424,3024,30177.800
21 mar 202424,3424,8624,3424,4724,47243.600
20 mar 202423,7624,1723,5524,1124,11188.300
19 mar 202422,9523,8622,9323,7723,77251.300
18 mar 202423,1223,2122,8423,0923,09336.000
15 mar 202423,1923,5323,1023,1123,11473.800
14 mar 202423,7923,7923,2023,4423,44307.500
13 mar 202423,4923,9223,4923,7323,73260.400
12 mar 202423,4323,8923,2523,6623,66313.000
11 mar 202423,6023,8823,2323,2823,28245.500
08 mar 202423,7424,3023,7223,7623,76348.300
07 mar 202423,6823,7623,3923,5023,50397.100
06 mar 202423,7923,7923,0623,5023,50392.100
05 mar 202424,1724,3423,2423,3523,35805.900
04 mar 202424,6324,7223,8124,3324,33473.000
01 mar 202424,9825,3123,8624,8024,80759.500
29 feb 202425,6825,8323,3824,9524,951.046.800
28 feb 202425,3226,1825,3125,8125,81203.800
27 feb 202425,8925,9325,5925,7125,71161.100
26 feb 202425,5726,1025,5725,7825,78159.300
23 feb 202425,4326,1025,3825,6425,64207.700
22 feb 202425,4825,8725,2325,4125,41321.300
21 feb 202425,3725,4024,6324,9824,98481.200
20 feb 202425,6425,6925,2225,6525,65330.500
16 feb 202426,3726,5525,8626,0726,07350.700
15 feb 202426,4626,7526,2426,3726,37338.000
14 feb 202425,6026,5125,4926,4526,45352.800
13 feb 202425,1525,6324,8525,2225,22335.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...