Premium
Alkami Technology Inc (ALKT)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.48 | -6.29761300152 | 39.38 | 40.24 | 36.11 | 531632 | 37.42395093 | CS |
| 4 | -2.45 | -6.22617534943 | 39.35 | 40.73 | 36.11 | 716403 | 38.87410428 | CS |
| 12 | 4.31 | 13.2249156183 | 32.59 | 42.29 | 32.3 | 890495 | 38.28931965 | CS |
| 26 | 7.78 | 26.717032967 | 29.12 | 42.29 | 28.4 | 688241 | 35.52969536 | CS |
| 52 | 12.96 | 54.1353383459 | 23.94 | 42.29 | 22.62 | 541355 | 31.97852681 | CS |
| 156 | 16.75 | 83.1265508685 | 20.15 | 42.29 | 9.23 | 390819 | 23.13798291 | CS |
| 260 | -4.36 | -10.5671352399 | 41.26 | 49.32 | 9.23 | 375109 | 24.0919311 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 36.9 | 0.22 | 0.60 | 37.165 | 37.72 | 36.29 | 338064 |
| 1735688100 | 36.68 | 0.43 | 1.19 | 36.42 | 37.02 | 36.1201 | 443422 |
| 1735601700 | 36.25 | -2.28 | -5.92 | 38.32 | 38.32 | 36.11 | 819888 |
| 1735342500 | 38.53 | -1.37 | -3.43 | 40.21 | 40.24 | 38.475 | 616772 |
| 1735256100 | 39.9 | 0.27 | 0.68 | 39.38 | 40.06 | 39.12 | 246446 |
| 1735077840 | 39.63 | 0.7 | 1.80 | 39.17 | 39.898 | 38.845 | 235123 |
| 1734996900 | 38.93 | -0.19 | -0.49 | 39.16 | 39.31 | 38.305 | 303740 |
| 1734737700 | 39.12 | 0.45 | 1.16 | 37.45 | 39.4 | 37.45 | 1405872 |
| 1734651300 | 38.67 | 0.73 | 1.92 | 38.64 | 39.44 | 38.59 | 711046 |
| 1734564900 | 37.94 | -1.16 | -2.97 | 39.4 | 39.99 | 37.35 | 952469 |
| 1734478500 | 39.1 | -0.61 | -1.54 | 39.41 | 39.44 | 38.42 | 556657 |
| 1734392100 | 39.71 | 0.1 | 0.25 | 39.265 | 40.21 | 39.18 | 744280 |
| 1734132900 | 39.61 | -0.31 | -0.78 | 40.15 | 40.615 | 39.405 | 483685 |
| 1734046500 | 39.92 | 0.16 | 0.40 | 39.6 | 40.41 | 39.445 | 954791 |
| 1733960100 | 39.76 | 1.88 | 4.96 | 38.45 | 39.91 | 37.93 | 688251 |
| 1733873700 | 37.88 | -0.28 | -0.73 | 38.5 | 38.94 | 37.42 | 713661 |
| 1733787300 | 38.16 | -2.24 | -5.54 | 40.38 | 40.73 | 38.01 | 1025459 |
| 1733528100 | 40.4 | 1.01 | 2.56 | 39.745 | 40.57 | 39.745 | 1266599 |
| 1733441700 | 39.39 | -0.26 | -0.66 | 39.35 | 39.575 | 38.53 | 727088 |
| 1733355300 | 39.65 | 1.23 | 3.20 | 38.51 | 40.61 | 38.39 | 1760651 |
| 1733268900 | 38.42 | 0.36 | 0.95 | 37.53 | 38.68 | 36.88 | 860714 |
| 1733182500 | 38.06 | -1.41 | -3.57 | 39.5 | 39.61 | 37.38 | 1156057 |
| 1732917840 | 39.47 | 0.19 | 0.48 | 39.37 | 39.6435 | 38.91 | 329467 |
| 1732750500 | 39.28 | -0.41 | -1.03 | 39.69 | 40.0369 | 38.62 | 785795 |
| 1732664100 | 39.69 | -2.53 | -5.99 | 40.83 | 41.255 | 39.15 | 1939153 |
| 1732577700 | 42.22 | 1.53 | 3.76 | 41.26 | 42.29 | 39.93 | 1805335 |
| 1732318500 | 40.69 | 1.95 | 5.03 | 39.34 | 41.064 | 38.92 | 1221935 |
| 1732232100 | 38.74 | 0.99 | 2.62 | 38.16 | 39.3 | 37.51 | 1082176 |
| 1732145700 | 37.75 | -0.06 | -0.16 | 37.97 | 38.25 | 37.33 | 796250 |
| 1732059300 | 37.81 | 1.32 | 3.62 | 36.045 | 37.83 | 36.045 | 696712 |
| 1731972900 | 36.49 | 0.56 | 1.56 | 36.27 | 37 | 35.75 | 809302 |
| 1731713700 | 35.93 | -0.97 | -2.63 | 36.7 | 36.74 | 35.57 | 655292 |
| 1731627300 | 36.9 | -0.89 | -2.36 | 37.65 | 37.65 | 36.65 | 570525 |
| 1731540900 | 37.79 | 0.19 | 0.51 | 37.05 | 38.4899 | 36.8806 | 1026028 |
| 1731454500 | 37.6 | -0.04 | -0.11 | 37.59 | 38.38 | 37.5 | 1211610 |
| 1731368100 | 37.64 | -0.23 | -0.61 | 38.04 | 38.15 | 37.54 | 1795191 |
| 1731108900 | 37.87 | 0.11 | 0.29 | 37.525 | 38.2 | 37.41 | 2067642 |
| 1731022500 | 37.76 | -2.1 | -5.27 | 37.82 | 38.11 | 37.24 | 4114396 |
| 1730936100 | 39.86 | 2.49 | 6.66 | 39.415 | 40.94 | 38.65 | 1238514 |
| 1730849700 | 37.37 | 0.84 | 2.30 | 36.99 | 37.74 | 36.21 | 469047 |
| 1730763300 | 36.53 | -1.07 | -2.85 | 37.04 | 37.04 | 34.06 | 913742 |
| 1730500500 | 37.6 | 0.99 | 2.70 | 37.02 | 38.18 | 36.855 | 849791 |
| 1730414100 | 36.61 | -1.57 | -4.11 | 40 | 41.36 | 36.52 | 1246419 |
| 1730327700 | 38.18 | -0.46 | -1.19 | 39.085 | 39.209313 | 38.04 | 442520 |
| 1730241300 | 38.64 | -0.13 | -0.34 | 38.28 | 38.86 | 38.28 | 329020 |
| 1730154900 | 38.77 | 0.51 | 1.33 | 38.38 | 38.82 | 38.09 | 319010 |
| 1729895700 | 38.26 | 0.21 | 0.55 | 38.16 | 38.47 | 37.88 | 306255 |
| 1729809300 | 38.05 | -0.13 | -0.34 | 38.44 | 39.41 | 37.52 | 1052955 |
| 1729722900 | 38.18 | 0.13 | 0.34 | 37.9 | 38.28 | 37.74 | 480763 |
| 1729636500 | 38.05 | -0.16 | -0.42 | 37.6334 | 38.45 | 37.15 | 537380 |
| 1729550100 | 38.21 | 1.87 | 5.15 | 36.41 | 38.8099 | 36.41 | 1765102 |
| 1729290900 | 36.34 | 1.51 | 4.34 | 34.94 | 36.79 | 34.5 | 1075521 |
| 1729204500 | 34.83 | 0.9 | 2.65 | 34.16 | 35.61 | 34.16 | 917590 |
| 1729118100 | 33.93 | 0.26 | 0.77 | 33.59 | 34 | 33.02 | 276048 |
| 1729031700 | 33.67 | -0.33 | -0.97 | 33.89 | 34.09 | 33.299999 | 268839 |
| 1728945300 | 34 | 0.12 | 0.35 | 34.2 | 34.3952 | 33.43 | 206515 |
| 1728686100 | 33.88 | 0.94 | 2.85 | 32.93 | 34.14 | 32.93 | 270839 |
| 1728599700 | 32.939999 | -0.07 | -0.21 | 32.59 | 33.02 | 32.299999 | 212838 |
| 1728513300 | 33.009999 | -0.16 | -0.48 | 33 | 33.6351 | 32.79 | 317037 |
| 1728426900 | 33.17 | 0.74 | 2.28 | 32.61 | 33.72 | 32.479999 | 274923 |
| 1728340500 | 32.43 | -0.86 | -2.58 | 33.2687 | 33.2687 | 31.9002 | 310840 |
| 1728081300 | 33.29 | 1.79 | 5.68 | 32.24 | 33.34 | 32.075 | 441643 |
| 1727994900 | 31.5 | -0.53 | -1.65 | 31.86 | 32.09 | 31.29 | 321750 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
