Alkami Technology Inc

ALKT
🏛️ 墨西哥 →
467.05
最后更新: 2025-09-25
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-25 467.05 467.05 467.05 467.05 0.0M
2025-09-24 466.13 466.13 466.13 466.13 0.0M
2025-09-23 469.62 469.62 469.62 469.62 0.0M
2025-09-22 467.38 467.38 467.38 467.38 0.0M
2025-09-21 465.06 465.06 465.06 465.06 0.0M
2025-09-18 487.12 487.12 487.12 487.12 0.0M
2025-09-17 474.27 474.27 474.27 474.27 0.0M
2025-09-15 467.25 467.25 467.25 467.25 0.0M
2025-09-12 468.78 468.78 468.78 468.78 0.0M
2025-09-11 468.33 468.33 468.33 468.33 0.0M
2025-09-10 476.32 476.32 476.32 476.32 0.0M
2025-09-09 481.86 481.86 481.86 481.86 0.0M
2025-09-08 471.28 471.28 471.28 471.28 0.0M
2025-09-05 469.32 469.32 469.32 469.32 0.0M
2025-09-04 463.45 463.45 463.45 463.45 0.0M
2025-09-03 459.45 459.45 459.45 459.45 0.0M
2025-09-02 477.34 477.34 477.34 477.34 0.0M
2025-09-01 477.29 477.29 477.29 477.29 0.0M
2025-08-29 479.18 479.18 479.18 479.18 0.0M
2025-08-28 472.33 472.33 472.33 472.33 0.0M
2025-08-27 463.09 463.09 463.09 463.09 0.0M
2025-08-26 463.87 463.87 463.87 463.87 0.0M
2025-08-25 470.08 470.08 470.08 470.08 0.0M
2025-08-22 444.94 444.94 444.94 444.94 0.0M
2025-08-21 418.10 418.10 418.10 418.10 0.0M
2025-08-20 422.77 422.77 422.77 422.77 0.0M
2025-08-19 422.08 422.08 422.08 422.08 0.0M
2025-08-18 432.28 432.28 432.28 432.28 0.0M
2025-08-15 426.13 426.13 426.13 426.13 0.0M
2025-08-14 420.97 420.97 420.97 420.97 0.0M
2025-08-13 403.62 403.62 403.62 403.62 0.0M
2025-08-12 385.69 385.69 385.69 385.69 0.0M
2025-08-11 373.26 373.26 373.26 373.26 0.0M
2025-08-08 389.97 389.97 389.97 389.97 0.0M
2025-08-07 398.45 398.45 398.45 398.45 0.0M
2025-08-06 404.51 404.51 404.51 404.51 0.0M
2025-08-05 420.99 420.99 420.99 420.99 0.0M
2025-08-04 387.59 387.59 387.59 387.59 0.0M
2025-08-01 418.97 418.97 418.97 418.97 0.0M
2025-07-31 491.70 491.70 491.70 491.70 0.0M
2025-07-30 499.50 499.50 499.50 499.50 0.0M
2025-07-29 527.72 527.72 527.72 527.72 0.0M
2025-07-28 505.86 505.86 505.86 505.86 0.0M
2025-07-25 508.75 508.75 508.75 508.75 0.0M
2025-07-24 521.73 521.73 521.73 521.73 0.0M
2025-07-23 523.26 523.26 523.26 523.26 0.0M
2025-07-22 526.18 526.18 526.18 526.18 0.0M
2025-07-21 520.60 520.60 520.60 520.60 0.0M
2025-07-18 524.20 524.20 524.20 524.20 0.0M
2025-07-17 516.42 516.42 516.42 516.42 0.0M
2025-07-16 527.32 527.32 527.32 527.32 0.0M
2025-07-15 543.40 543.40 543.40 543.40 0.0M
2025-07-14 535.15 535.15 535.15 535.15 0.0M
2025-07-11 562.34 562.34 562.34 562.34 0.0M
2025-07-10 568.34 568.34 568.34 568.34 0.0M
2025-07-09 564.98 564.98 564.98 564.98 0.0M
2025-07-08 564.95 564.95 564.95 564.95 0.0M
2025-07-07 570.91 570.91 570.91 570.91 0.0M
2025-07-04 571.90 571.90 571.90 571.90 0.0M
2025-07-03 548.18 548.18 548.18 548.18 0.0M
2025-07-02 554.51 554.51 554.51 554.51 0.0M
2025-07-01 567.63 567.63 567.63 567.63 0.0M
2025-06-30 560.17 560.17 560.17 560.17 0.0M
2025-06-27 568.86 568.86 568.86 568.86 0.0M
2025-06-26 555.31 555.31 555.31 555.31 0.0M
2025-06-25 586.21 586.21 586.21 586.21 0.0M
2025-06-24 556.58 556.58 556.58 556.58 0.0M
2025-06-23 535.13 535.13 535.13 535.13 0.0M
2025-06-20 541.00 541.00 541.00 541.00 0.0M
2025-06-19 538.59 538.59 538.59 538.59 0.0M
2025-06-18 509.43 509.43 509.43 509.43 0.0M
2025-06-17 514.12 514.12 514.12 514.12 0.0M
2025-06-16 505.06 505.06 505.06 505.06 0.0M
2025-06-13 537.71 537.71 537.71 537.71 0.0M
2025-06-12 536.35 536.35 536.35 536.35 0.0M
2025-06-11 566.22 566.22 566.22 566.22 0.0M
2025-06-10 579.79 579.79 579.79 579.79 0.0M
2025-06-09 582.75 582.75 582.75 582.75 0.0M
2025-06-06 583.53 583.53 583.53 583.53 0.0M
2025-06-05 576.95 576.95 576.95 576.95 0.0M
2025-06-04 557.49 557.49 557.49 557.49 0.0M
2025-06-03 546.05 546.05 546.05 546.05 0.0M
2025-06-02 555.21 555.21 555.21 555.21 0.0M
2025-05-30 554.33 554.33 554.33 554.33 0.0M
2025-05-29 560.47 560.47 560.47 560.47 0.0M
2025-05-28 562.40 562.40 562.40 562.40 0.0M
2025-05-27 557.73 557.73 557.73 557.73 0.0M
2025-05-26 559.35 559.35 559.35 559.35 0.0M
2025-05-23 564.42 564.42 564.42 564.42 0.0M
2025-05-22 576.89 576.89 576.89 576.89 0.0M
2025-05-21 592.39 592.39 592.39 592.39 0.0M
2025-05-20 594.73 594.73 594.73 594.73 0.0M
2025-05-19 602.81 602.81 602.81 602.81 0.0M
2025-05-16 593.88 593.88 593.88 593.88 0.0M
2025-05-15 596.19 596.19 596.19 596.19 0.0M
2025-05-14 606.25 606.25 606.25 606.25 0.0M
2025-05-13 594.57 594.57 594.57 594.57 0.0M
2025-05-12 573.24 573.24 573.24 573.24 0.0M
2025-05-09 575.97 575.97 575.97 575.97 0.0M
2025-05-08 548.46 548.46 548.46 548.46 0.0M
2025-05-07 540.57 540.57 540.57 540.57 0.0M
2025-05-06 543.54 543.54 543.54 543.54 0.0M
2025-05-05 530.54 530.54 530.54 530.54 0.0M
2025-05-02 523.38 523.38 523.38 523.38 0.0M
2025-04-30 517.48 517.48 517.48 517.48 0.0M
2025-04-29 511.03 511.03 511.03 511.03 0.0M
2025-04-28 525.25 525.25 525.25 525.25 0.0M
2025-04-25 519.52 519.52 519.52 519.52 0.0M
2025-04-24 514.64 514.64 514.64 514.64 0.0M
2025-04-23 491.18 491.18 491.18 491.18 0.0M
2025-04-22 472.12 472.12 472.12 472.12 0.0M
2025-04-21 497.54 497.54 497.54 497.54 0.0M
2025-04-16 499.53 499.53 499.53 499.53 0.0M
2025-04-15 494.52 494.52 494.52 494.52 0.0M
2025-04-14 496.21 496.21 496.21 496.21 0.0M
2025-04-11 497.14 497.14 497.14 497.14 0.0M
2025-04-10 517.47 517.47 517.47 517.47 0.0M
2025-04-04 502.67 502.67 502.67 502.67 0.0M
2025-04-03 550.70 550.70 550.70 550.70 0.0M
2025-04-02 540.12 540.12 540.12 540.12 0.0M
2025-04-01 536.50 536.50 536.50 536.50 0.0M
2025-03-31 538.77 538.77 538.77 538.77 0.0M
2025-03-28 545.95 545.95 545.95 545.95 0.0M
2025-03-27 552.25 552.25 552.25 552.25 0.0M
2025-03-26 554.50 554.50 554.50 554.50 0.0M
2025-03-25 553.89 553.89 553.89 553.89 0.0M
2025-03-24 536.74 536.74 536.74 536.74 0.0M
2025-03-21 528.93 528.93 528.93 528.93 0.0M
2025-03-20 524.04 524.04 524.04 524.04 0.0M
2025-03-19 509.21 509.21 509.21 509.21 0.0M
2025-03-18 501.90 501.90 501.90 501.90 0.0M
2025-03-14 507.14 507.14 507.14 507.14 0.0M
2025-03-13 490.04 490.04 490.04 490.04 0.0M
2025-03-12 483.25 483.25 483.25 483.25 0.0M
2025-03-11 484.37 484.37 484.37 484.37 0.0M
2025-03-10 553.73 553.73 553.73 553.73 0.0M
2025-03-07 567.17 567.17 567.17 567.17 0.0M
2025-03-06 590.68 590.68 590.68 590.68 0.0M
2025-03-05 601.37 601.37 601.37 601.37 0.0M
2025-03-04 604.21 604.21 604.21 604.21 0.0M
2025-03-03 632.47 632.47 632.47 632.47 0.0M
2025-02-28 592.87 592.87 592.87 592.87 0.0M
2025-02-27 602.62 602.62 602.62 602.62 0.0M
2025-02-26 609.96 609.96 609.96 609.96 0.0M
2025-02-25 616.17 616.17 616.17 616.17 0.0M
2025-02-24 633.54 633.54 633.54 633.54 0.0M
2025-02-21 648.48 648.48 648.48 648.48 0.0M
2025-02-20 652.65 652.65 652.65 652.65 0.0M
2025-02-19 676.13 676.13 676.13 676.13 0.0M
2025-02-18 667.31 667.31 667.31 667.31 0.0M
2025-02-17 668.14 668.14 668.14 668.14 0.0M
2025-02-14 672.12 672.12 672.12 672.12 0.0M
2025-02-13 674.59 674.59 674.59 674.59 0.0M
2025-02-12 693.96 693.96 693.96 693.96 0.0M
2025-02-11 729.21 729.21 729.21 729.21 0.0M
2025-02-10 723.40 723.40 723.40 723.40 0.0M
2025-02-06 733.21 733.21 733.21 733.21 0.0M
2025-02-05 725.76 725.76 725.76 725.76 0.0M
2025-02-04 716.91 716.91 716.91 716.91 0.0M
2025-01-31 737.62 737.62 737.62 737.62 0.0M
2025-01-30 745.78 745.78 745.78 745.78 0.0M
2025-01-29 739.17 739.17 739.17 739.17 0.0M
2025-01-28 730.51 730.51 730.51 730.51 0.0M
2025-01-27 711.74 711.74 711.74 711.74 0.0M
2025-01-24 725.63 725.63 725.63 725.63 0.0M
2025-01-23 725.05 725.05 725.05 725.05 0.0M
2025-01-22 737.94 737.94 737.94 737.94 0.0M
2025-01-21 729.69 729.69 729.69 729.69 0.0M
2025-01-20 735.90 735.90 735.90 735.90 0.0M
2025-01-17 731.63 731.63 731.63 731.63 0.0M
2025-01-16 711.74 711.74 711.74 711.74 0.0M
2025-01-15 710.52 710.52 710.52 710.52 0.0M
2025-01-14 697.26 697.26 697.26 697.26 0.0M
2025-01-13 707.06 707.06 707.06 707.06 0.0M
2025-01-10 735.43 735.43 735.43 735.43 0.0M
2025-01-09 732.13 732.13 732.13 732.13 0.0M
2025-01-08 719.57 719.57 719.57 719.57 0.0M
2025-01-07 729.47 729.47 729.47 729.47 0.0M
2025-01-06 775.78 775.78 775.78 775.78 0.0M
2025-01-03 763.52 763.52 763.52 763.52 0.0M
2025-01-02 762.44 762.44 762.44 762.44 0.0M