Premium
Alkami Technology Inc (ALKT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.025 | -3.45234085551 | 29.69 | 31.07 | 27.44 | 1366401 | 29.78477308 | CS |
| 4 | -7.225 | -20.130955698 | 35.89 | 36.35 | 27.44 | 840360 | 31.08797213 | CS |
| 12 | -10.735 | -27.2461928934 | 39.4 | 40.615 | 27.44 | 676171 | 34.2741311 | CS |
| 26 | -2.425 | -7.79993567063 | 31.09 | 42.29 | 27.44 | 733799 | 35.86624066 | CS |
| 52 | 4.875 | 20.4918032787 | 23.79 | 42.29 | 22.65 | 602007 | 33.00006162 | CS |
| 156 | 13.915 | 94.3389830508 | 14.75 | 42.29 | 9.23 | 411998 | 24.41001594 | CS |
| 260 | -12.595 | -30.5259331071 | 41.26 | 49.32 | 9.23 | 388678 | 24.79515989 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 28.97 | 0.13 | 0.45 | 28.83 | 29.12 | 28.2 | 511834 |
| 1741131300 | 28.84 | -0.73 | -2.47 | 28.9 | 29.38 | 27.99 | 1129357 |
| 1741044900 | 29.57 | -1.27 | -4.12 | 30.79 | 31.07 | 29.515 | 1817136 |
| 1740785700 | 30.84 | 1.88 | 6.49 | 28.07 | 30.88 | 27.44 | 2477025 |
| 1740699300 | 28.96 | -0.54 | -1.83 | 29.69 | 30.08 | 28.89 | 896655 |
| 1740612900 | 29.5 | -0.3 | -1.01 | 30.01 | 30.445 | 29.27 | 947195 |
| 1740526500 | 29.8 | -0.31 | -1.03 | 30.01 | 30.3923 | 29.36 | 708418 |
| 1740440100 | 30.11 | -1.03 | -3.31 | 31.23 | 31.23 | 30.05 | 669419 |
| 1740180900 | 31.14 | -0.69 | -2.17 | 32.15 | 32.25 | 30.89 | 1338504 |
| 1740094500 | 31.83 | -0.13 | -0.41 | 31.36 | 32.35 | 31.32 | 697043 |
| 1740008100 | 31.96 | -1.41 | -4.23 | 33.229999 | 33.529899 | 31.91 | 724995 |
| 1739921700 | 33.369999 | 0.47 | 1.43 | 32.82 | 33.7437 | 32.77 | 551924 |
| 1739576100 | 32.9 | 0.11 | 0.34 | 32.95 | 33.198 | 32.479999 | 633131 |
| 1739489700 | 32.79 | -0.13 | -0.39 | 33.39 | 33.71 | 32.689999 | 790446 |
| 1739403300 | 32.92 | -0.82 | -2.43 | 33.14 | 33.6675 | 32.522199 | 520447 |
| 1739316900 | 33.74 | -1.54 | -4.37 | 35 | 35.07 | 33.7 | 433468 |
| 1739230500 | 35.28 | 0.08 | 0.23 | 35.68 | 36.1 | 35.08 | 440229 |
| 1738971300 | 35.2 | -0.73 | -2.03 | 35.96 | 36.35 | 35.18 | 322889 |
| 1738884900 | 35.93 | 0.41 | 1.15 | 35.89 | 36.0877 | 35.34 | 356722 |
| 1738798500 | 35.52 | -0.01 | -0.03 | 35.9 | 36.31 | 35.34 | 613753 |
| 1738712100 | 35.53 | 0.49 | 1.40 | 35.11 | 35.7696 | 34.65 | 579969 |
| 1738625700 | 35.04 | 0.25 | 0.72 | 33.72 | 35.38 | 33.6401 | 742074 |
| 1738366500 | 34.79 | -1.28 | -3.55 | 36.535 | 36.8499 | 34.76 | 481604 |
| 1738280100 | 36.07 | -0.19 | -0.52 | 36.58 | 36.96 | 35.94 | 621443 |
| 1738193700 | 36.26 | 0.32 | 0.89 | 35.87 | 36.67 | 35.28 | 683915 |
| 1738107300 | 35.94 | 0.65 | 1.84 | 35.25 | 36.1 | 34.69 | 326389 |
| 1738020900 | 35.29 | 0.1 | 0.28 | 34.37 | 35.82 | 34.23 | 383529 |
| 1737761700 | 35.19 | -0.11 | -0.31 | 35.55 | 35.57 | 35.0118 | 290935 |
| 1737675300 | 35.3 | 0 | 0.00 | 35.3 | 35.3 | 35.3 | 0 |
| 1737588900 | 35.3 | -0.46 | -1.29 | 35.88 | 36.19 | 33.95 | 684003 |
| 1737502500 | 35.76 | 0.24 | 0.68 | 35.71 | 36.23 | 35.56 | 248463 |
| 1737156900 | 35.52 | 0.3 | 0.85 | 36 | 36.07 | 35.25 | 544315 |
| 1737070500 | 35.22 | 0.48 | 1.38 | 35.1 | 35.7 | 34.82 | 413800 |
| 1736984100 | 34.74 | 0.05 | 0.14 | 35.52 | 35.88 | 34.445 | 633884 |
| 1736897700 | 34.69 | 1.17 | 3.49 | 33.53 | 34.92 | 33.509999 | 562742 |
| 1736811300 | 33.52 | -0.63 | -1.84 | 32.982999 | 33.93 | 32.982999 | 764308 |
| 1736552100 | 34.15 | -1.77 | -4.93 | 35.17 | 36.25 | 34.11 | 736729 |
| 1736379300 | 35.92 | 0.55 | 1.55 | 35.02 | 36.29 | 34.73 | 809073 |
| 1736292900 | 35.37 | -0.53 | -1.48 | 35.93 | 36.18 | 34.71 | 645099 |
| 1736206500 | 35.9 | -1.63 | -4.34 | 37.76 | 37.915 | 35.79 | 536761 |
| 1735947300 | 37.53 | 0.63 | 1.71 | 37.23 | 37.7 | 37.01 | 280606 |
| 1735860900 | 36.9 | 0.22 | 0.60 | 37.04 | 37.72 | 36.29 | 343938 |
| 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 | 835234 |
| 1735342500 | 38.53 | -1.37 | -3.43 | 39.94 | 40.39 | 38.475 | 629136 |
| 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 | 304455 |
| 1734737700 | 39.12 | 0.45 | 1.16 | 37.75 | 39.4 | 37.35 | 1488150 |
| 1734651300 | 38.67 | 0.73 | 1.92 | 38.11 | 39.44 | 38.11 | 719204 |
| 1734564900 | 37.94 | -1.16 | -2.97 | 39.46 | 39.99 | 37.35 | 956066 |
| 1734478500 | 39.1 | -0.61 | -1.54 | 39.42 | 39.57 | 38.42 | 560575 |
| 1734392100 | 39.71 | 0.1 | 0.25 | 39.37 | 40.21 | 39.16 | 753067 |
| 1734132900 | 39.61 | -0.31 | -0.78 | 40.21 | 40.615 | 39.405 | 488668 |
| 1734046500 | 39.92 | 0.16 | 0.40 | 39.4 | 40.41 | 39.16 | 959500 |
| 1733960100 | 39.76 | 1.88 | 4.96 | 38.4 | 39.91 | 37.93 | 690910 |
| 1733873700 | 37.88 | -0.28 | -0.73 | 38.5 | 38.94 | 37.42 | 730332 |
| 1733787300 | 38.16 | -2.24 | -5.54 | 40.38 | 40.99 | 38.01 | 1026013 |
| 1733528100 | 40.4 | 1.01 | 2.56 | 39.72 | 40.57 | 39.72 | 1269929 |
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
