Premium
Alkami Technology Inc (ALKT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.54 | 9.07483794932 | 16.97 | 19.48 | 16.765 | 3124712 | 18.65958106 | CS |
| 4 | 3.01 | 19.4193548387 | 15.5 | 19.48 | 13.98 | 2445797 | 16.45942369 | CS |
| 12 | 2.07 | 12.5912408759 | 16.44 | 19.48 | 13.98 | 1915236 | 16.70358985 | CS |
| 26 | -4.64 | -20.0431965443 | 23.15 | 23.955 | 13.98 | 1941363 | 17.2907235 | CS |
| 52 | -11.76 | -38.8503468781 | 30.27 | 30.88 | 13.98 | 1630093 | 19.69930357 | CS |
| 156 | 2.74 | 17.3747622067 | 15.77 | 42.29 | 13.98 | 969032 | 23.64627454 | CS |
| 260 | -18.16 | -49.5227706572 | 36.67 | 42.29 | 9.23 | 704754 | 22.46226174 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 18.51 | -0.44 | -2.32 | 19.03 | 19.24 | 18.43 | 1743099 |
| 1783377300 | 18.95 | -0.07 | -0.37 | 18.77 | 19.16 | 18.53 | 1460024 |
| 1783031700 | 19.02 | 0.3 | 1.60 | 18.81 | 19.48 | 18.8 | 2942885 |
| 1782945300 | 18.72 | 0.6 | 3.31 | 18.68 | 19.3 | 18.58 | 4806207 |
| 1782858900 | 18.12 | 1.12 | 6.59 | 16.97 | 18.14 | 16.765 | 3289730 |
| 1782772500 | 17 | 0.58 | 3.53 | 16.71 | 17.24 | 16.39 | 3905995 |
| 1782513300 | 16.42 | 0.58 | 3.66 | 16.079999 | 16.59 | 16.004999 | 4886693 |
| 1782426900 | 15.84 | -0.11 | -0.69 | 15.92 | 16.55 | 15.75 | 1998461 |
| 1782340500 | 15.95 | 0.9 | 5.98 | 15 | 15.97 | 14.98 | 2500494 |
| 1782254100 | 15.05 | 0.46 | 3.15 | 14.78 | 15.09 | 14.55 | 1704148 |
| 1782167700 | 14.59 | -0.09 | -0.61 | 14.37 | 14.62 | 13.98 | 3587849 |
| 1781822100 | 14.68 | -0.41 | -2.72 | 15.06 | 15.21 | 14.58 | 2068779 |
| 1781735700 | 15.09 | -0.46 | -2.96 | 15.54 | 15.91 | 14.93 | 2283231 |
| 1781649300 | 15.55 | 0.24 | 1.57 | 15.33 | 15.84 | 15.12 | 909555 |
| 1781562900 | 15.31 | 0.12 | 0.79 | 15.42 | 15.67 | 15.18 | 840578 |
| 1781303700 | 15.19 | 0.28 | 1.88 | 14.835 | 15.35 | 14.51 | 1299320 |
| 1781217300 | 14.91 | -0.1 | -0.67 | 14.87 | 15.08 | 14.61 | 1296202 |
| 1781130900 | 15.01 | -0.3 | -1.96 | 14.98 | 15.58 | 14.77 | 2200196 |
| 1781044500 | 15.31 | -0.54 | -3.41 | 15.5 | 15.77 | 15.21 | 2043713 |
| 1780958100 | 15.85 | -0.04 | -0.25 | 15.97 | 16.09 | 15.49 | 1699680 |
| 1780698900 | 15.89 | -0.29 | -1.79 | 16.21 | 16.489999 | 15.595 | 1294922 |
| 1780612500 | 16.18 | -0.44 | -2.65 | 17.06 | 17.3 | 16.17 | 1425051 |
| 1780526100 | 16.62 | -1.17 | -6.58 | 17.44 | 17.74 | 16.309999 | 2292903 |
| 1780439700 | 17.79 | -1.16 | -6.12 | 18.53 | 18.72 | 17.6 | 1670157 |
| 1780353300 | 18.95 | 0.78 | 4.29 | 18.43 | 19.25 | 18.08 | 2021283 |
| 1780094100 | 18.17 | 0.58 | 3.30 | 17.72 | 18.26 | 17.58 | 1794840 |
| 1780007700 | 17.59 | 0.77 | 4.61 | 16.85 | 18.55 | 16.75 | 1424618 |
| 1779921300 | 16.815 | 0.01 | 0.03 | 16.66 | 17.05 | 16.66 | 974472 |
| 1779834900 | 16.81 | 0.01 | 0.06 | 16.69 | 17.32 | 16.629999 | 958926 |
| 1779489300 | 16.8 | -0.07 | -0.41 | 16.87 | 17.305 | 16.6 | 849432 |
| 1779402900 | 16.87 | 0.03 | 0.18 | 16.76 | 16.9 | 16.25 | 907552 |
| 1779316500 | 16.84 | 0.08 | 0.48 | 16.7 | 16.88 | 16.129999 | 707347 |
| 1779230100 | 16.76 | -0.23 | -1.35 | 17 | 17.36 | 16.559999 | 1556873 |
| 1779143700 | 16.99 | 0.38 | 2.29 | 16.53 | 17.365 | 16.5 | 1703124 |
| 1778884500 | 16.61 | -0.01 | -0.06 | 16.9 | 17.22 | 16.6 | 1193483 |
| 1778798100 | 16.62 | 0.05 | 0.30 | 16.57 | 16.7666 | 16.094999 | 2815531 |
| 1778711700 | 16.57 | -0.22 | -1.31 | 16.7 | 16.79 | 16.19 | 2553868 |
| 1778625300 | 16.79 | -0.43 | -2.50 | 17.08 | 17.4 | 16.67 | 2527511 |
| 1778538900 | 17.22 | -0.75 | -4.17 | 18.1 | 18.1 | 16.97 | 1226055 |
| 1778279700 | 17.97 | 0.54 | 3.10 | 17.27 | 18.16 | 17.07 | 1503927 |
| 1778193300 | 17.43 | 0.68 | 4.06 | 17.76 | 18.13 | 17.16 | 2580219 |
| 1778106900 | 16.75 | -0.1 | -0.59 | 16.649999 | 17.03 | 16.149999 | 2373762 |
| 1778020500 | 16.85 | -0.32 | -1.86 | 17.14 | 17.236 | 16.61 | 2076813 |
| 1777934100 | 17.17 | 1.01 | 6.25 | 16.17 | 17.315 | 16.079999 | 2213655 |
| 1777674900 | 16.16 | 0.38 | 2.41 | 16.11 | 16.524999 | 15.625 | 1826471 |
| 1777588500 | 15.78 | -0.64 | -3.90 | 15.35 | 16.2 | 15.065 | 3157543 |
| 1777502100 | 16.42 | 0.15 | 0.92 | 16.16 | 16.629999 | 15.95 | 2231314 |
| 1777415700 | 16.27 | 0.49 | 3.11 | 15.95 | 16.329999 | 15.835 | 1897553 |
| 1777329300 | 15.78 | -0.45 | -2.77 | 16.23 | 16.51 | 15.64 | 1593483 |
| 1777070100 | 16.23 | 0.29 | 1.82 | 15.96 | 16.28 | 15.77 | 1236284 |
| 1776983700 | 15.94 | -1.56 | -8.91 | 17.19 | 17.33 | 15.57 | 1638600 |
| 1776897300 | 17.5 | -0.05 | -0.28 | 17.81 | 18.05 | 17.445 | 860348 |
| 1776810900 | 17.55 | -0.2 | -1.13 | 17.75 | 18.23 | 17.51 | 1243233 |
| 1776724500 | 17.75 | -0.08 | -0.45 | 17.7 | 18.09 | 17.69 | 1159134 |
| 1776465300 | 17.83 | 0.43 | 2.47 | 17.82 | 18.17 | 17.54 | 1876047 |
| 1776378900 | 17.4 | 0.56 | 3.33 | 17.09 | 17.69 | 17.09 | 1687495 |
| 1776292500 | 16.84 | 0.6 | 3.69 | 16.46 | 16.965 | 16.37 | 1649220 |
| 1776206100 | 16.239999 | -0.11 | -0.67 | 16.44 | 16.99 | 16.11 | 753129 |
| 1776119700 | 16.35 | 0.22 | 1.36 | 16.079999 | 16.67 | 15.95 | 1252015 |
| 1775860500 | 16.129999 | 0.46 | 2.94 | 15.555 | 16.18 | 15.4 | 1272316 |
| 1775774100 | 15.67 | -0.8 | -4.86 | 16.25 | 16.295 | 15.3324 | 2128577 |
| 1775687700 | 16.469999 | -0.42 | -2.49 | 17.5 | 17.55 | 16.305 | 1449724 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
