XNAS
Datos históricos de Alkami Technology, Inc.
Alkami Technology, Inc. · ALKT
$14.29
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:27:24 UTC
- Variación en el periodo
- −38.25%
- Máximo
- US$24.47
- 6 de enero de 2026
- Mínimo
- US$13.21
- 29 de septiembre de 2026
- Volumen medio diario
- 1.71 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.33 | 14.45 | 14.04 | 14.29 | −0.28% | 1.28 M |
| 8 oct 2026 | 14.07 | 14.52 | 14.05 | 14.33 | +1.27% | 2.14 M |
| 7 oct 2026 | 13.95 | 14.33 | 13.93 | 14.15 | +0.28% | 1.24 M |
| 6 oct 2026 | 14.33 | 14.33 | 14.03 | 14.11 | −0.28% | 1.06 M |
| 5 oct 2026 | 13.93 | 14.28 | 13.91 | 14.15 | +1.87% | 1.33 M |
| 2 oct 2026 | 14.15 | 14.21 | 13.78 | 13.89 | −1.07% | 1.38 M |
| 1 oct 2026 | 13.84 | 14.32 | 13.78 | 14.04 | +2.56% | 1.85 M |
| 30 sep 2026 | 13.33 | 14.05 | 13.24 | 13.69 | +2.39% | 2.43 M |
| 29 sep 2026 | 13.31 | 13.63 | 13.21 | 13.37 | −0.15% | 1.71 M |
| 28 sep 2026 | 13.60 | 13.74 | 13.35 | 13.39 | −2.97% | 1.75 M |
| 25 sep 2026 | 14.15 | 14.29 | 13.69 | 13.80 | −2.68% | 3.26 M |
| 24 sep 2026 | 14.17 | 14.38 | 13.76 | 14.18 | −2.88% | 4.07 M |
| 23 sep 2026 | 15.69 | 16.00 | 14.19 | 14.60 | −19.29% | 7.76 M |
| 22 sep 2026 | 18.86 | 18.98 | 17.79 | 18.09 | −2.27% | 1.2 M |
| 21 sep 2026 | 19.14 | 19.14 | 18.46 | 18.51 | −3.24% | 1.22 M |
| 18 sep 2026 | 18.73 | 19.42 | 18.32 | 19.13 | +1.97% | 3.52 M |
| 17 sep 2026 | 18.85 | 19.37 | 18.69 | 18.76 | −0.95% | 1.08 M |
| 16 sep 2026 | 18.96 | 19.36 | 18.81 | 18.94 | −1.61% | 1.03 M |
| 15 sep 2026 | 19.56 | 20.10 | 19.23 | 19.25 | −3.17% | 1.53 M |
| 14 sep 2026 | 20.75 | 20.87 | 19.81 | 19.88 | −3.07% | 1.39 M |
| 11 sep 2026 | 18.92 | 20.57 | 18.57 | 20.51 | +7.61% | 3.34 M |
| 10 sep 2026 | 18.20 | 19.14 | 18.11 | 19.06 | +2.20% | 1.29 M |
| 9 sep 2026 | 19.41 | 19.41 | 18.58 | 18.65 | −3.77% | 1.41 M |
| 8 sep 2026 | 19.72 | 19.72 | 18.79 | 19.38 | −1.57% | 3.79 M |
| 4 sep 2026 | 19.81 | 20.03 | 19.43 | 19.69 | −1.99% | 707,305.03 |
| 3 sep 2026 | 20.25 | 20.50 | 19.79 | 20.09 | +1.06% | 971,761.352 |
| 2 sep 2026 | 19.49 | 20.03 | 19.01 | 19.88 | +2.26% | 1.03 M |
| 1 sep 2026 | 20.12 | 20.33 | 19.40 | 19.44 | −4.71% | 990,299.89 |
| 31 ago 2026 | 20.02 | 20.44 | 19.81 | 20.40 | +0.89% | 1.28 M |
| 28 ago 2026 | 20.31 | 20.61 | 20.14 | 20.22 | −0.64% | 787,067.017 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.