Alpha Teknova, Inc. TKNO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,86-0,04 (-0,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,86 | -0,45 % | $8,89 | $9,11 | $8,75 | 344,31K |
| 2026-09-30 | $8,90 | -1,98 % | $9,10 | $9,20 | $8,78 | 288,00K |
| 2026-09-29 | $9,08 | -1,30 % | $9,21 | $9,31 | $8,86 | 349,70K |
| 2026-09-28 | $9,20 | -1,39 % | $9,20 | $9,43 | $8,95 | 222,50K |
| 2026-09-25 | $9,33 | +0,43 % | $9,38 | $9,48 | $9,13 | 291,80K |
| 2026-09-24 | $9,29 | +4,03 % | $8,82 | $9,41 | $8,69 | 356,20K |
| 2026-09-23 | $8,93 | +1,82 % | $8,69 | $9,35 | $8,52 | 381,70K |
| 2026-09-22 | $8,77 | +5,16 % | $8,34 | $9,04 | $8,28 | 491,90K |
| 2026-09-21 | $8,34 | +7,06 % | $7,87 | $8,38 | $7,66 | 438,20K |
| 2026-09-18 | $7,79 | +4,56 % | $7,39 | $7,91 | $7,24 | 501,70K |
| 2026-09-17 | $7,45 | +4,78 % | $7,40 | $7,56 | $7,00 | 310,10K |
| 2026-09-16 | $7,11 | +3,04 % | $6,96 | $7,17 | $6,82 | 171,20K |
| 2026-09-15 | $6,90 | +1,17 % | $6,79 | $6,93 | $6,65 | 117,20K |
| 2026-09-14 | $6,82 | +1,64 % | $6,72 | $6,86 | $6,33 | 238,10K |
| 2026-09-11 | $6,71 | -2,89 % | $7,01 | $7,07 | $6,67 | 100,00K |
| 2026-09-10 | $6,91 | -0,65 % | $6,86 | $6,93 | $6,71 | 88,10K |
| 2026-09-09 | $6,95 | +1,09 % | $6,85 | $7,20 | $6,76 | 183,40K |
| 2026-09-08 | $6,88 | -0,58 % | $6,84 | $7,07 | $6,78 | 134,80K |
| 2026-09-04 | $6,92 | -4,42 % | $7,15 | $7,16 | $6,82 | 143,60K |
| 2026-09-03 | $7,24 | -2,56 % | $7,51 | $7,51 | $6,91 | 163,60K |
| 2026-09-02 | $7,43 | +4,94 % | $7,15 | $7,64 | $7,15 | 217,60K |
| 2026-09-01 | $7,08 | -1,39 % | $7,16 | $7,22 | $6,93 | 85,80K |
| 2026-08-31 | $7,18 | +0,84 % | $7,15 | $7,24 | $7,06 | 121,30K |
| 2026-08-28 | $7,12 | -2,60 % | $7,30 | $7,34 | $7,01 | 114,60K |
| 2026-08-27 | $7,31 | +1,25 % | $7,20 | $7,48 | $7,19 | 174,00K |
| 2026-08-26 | $7,22 | -3,22 % | $7,38 | $7,50 | $7,08 | 190,10K |
| 2026-08-25 | $7,46 | +1,63 % | $7,34 | $7,51 | $7,21 | 162,20K |
| 2026-08-24 | $7,34 | -0,27 % | $7,38 | $7,38 | $7,05 | 180,10K |
| 2026-08-21 | $7,36 | +5,14 % | $7,08 | $7,45 | $6,85 | 220,50K |
| 2026-08-20 | $7,00 | -2,91 % | $7,13 | $7,30 | $6,78 | 336,20K |
| 2026-08-19 | $7,21 | +5,87 % | $6,96 | $7,40 | $6,86 | 315,40K |
| 2026-08-18 | $6,81 | -5,68 % | $7,13 | $7,41 | $6,65 | 402,90K |
| 2026-08-17 | $7,22 | -0,96 % | $7,26 | $7,68 | $7,07 | 460,00K |
| 2026-08-14 | $7,29 | -1,22 % | $7,50 | $7,56 | $6,61 | 553,40K |
| 2026-08-13 | $7,38 | -0,14 % | $7,37 | $7,84 | $7,35 | 849,40K |
| 2026-08-12 | $7,39 | +4,97 % | $6,96 | $7,43 | $6,68 | 359,90K |
| 2026-08-11 | $7,04 | +4,76 % | $7,11 | $7,24 | $6,69 | 376,60K |
| 2026-08-10 | $6,72 | +4,02 % | $6,48 | $6,92 | $6,29 | 175,60K |
| 2026-08-07 | $6,46 | -1,07 % | $6,53 | $6,64 | $6,23 | 151,40K |
| 2026-08-06 | $6,53 | +16,40 % | $5,71 | $6,64 | $5,29 | 384,10K |
| 2026-08-05 | $5,61 | +1,63 % | $5,63 | $5,70 | $5,46 | 128,90K |
| 2026-08-04 | $5,52 | +4,15 % | $5,33 | $5,80 | $5,14 | 157,90K |
| 2026-08-03 | $5,30 | +6,00 % | $5,03 | $5,39 | $4,93 | 127,50K |
| 2026-07-31 | $5,00 | -0,99 % | $5,06 | $5,09 | $4,79 | 47,00K |
| 2026-07-30 | $5,05 | +1,81 % | $5,00 | $5,14 | $4,97 | 79,30K |
| 2026-07-29 | $4,96 | -2,55 % | $5,10 | $5,18 | $4,90 | 76,90K |
| 2026-07-28 | $5,09 | +4,95 % | $4,86 | $5,24 | $4,73 | 83,00K |
| 2026-07-27 | $4,85 | -2,41 % | $5,00 | $5,02 | $4,77 | 119,70K |
| 2026-07-24 | $4,97 | -4,42 % | $5,20 | $5,20 | $4,80 | 129,80K |
| 2026-07-23 | $5,20 | -0,76 % | $5,24 | $5,43 | $5,02 | 100,50K |
| 2026-07-22 | $5,24 | -1,87 % | $5,28 | $5,40 | $5,04 | 100,10K |
| 2026-07-21 | $5,34 | +0,75 % | $5,32 | $5,53 | $5,07 | 95,10K |
| 2026-07-20 | $5,30 | -2,21 % | $5,41 | $5,47 | $5,22 | 76,50K |
| 2026-07-17 | $5,42 | +1,88 % | $5,23 | $5,64 | $5,23 | 73,00K |
| 2026-07-16 | $5,32 | +0,57 % | $5,31 | $5,50 | $5,04 | 81,60K |
| 2026-07-15 | $5,29 | -2,22 % | $5,38 | $5,70 | $5,23 | 120,70K |
| 2026-07-14 | $5,41 | 0,00 % | $5,42 | $5,59 | $5,26 | 209,60K |
| 2026-07-13 | $5,41 | +0,93 % | $5,30 | $5,48 | $5,25 | 207,60K |
| 2026-07-10 | $5,36 | -1,11 % | $5,44 | $5,44 | $5,22 | 103,90K |
| 2026-07-09 | $5,42 | +5,24 % | $5,17 | $5,58 | $5,07 | 144,10K |
| 2026-07-08 | $5,15 | -5,16 % | $5,34 | $5,41 | $5,00 | 365,40K |
| 2026-07-07 | $5,43 | -1,81 % | $5,54 | $5,54 | $5,14 | 149,50K |
| 2026-07-06 | $5,53 | -4,49 % | $5,84 | $6,14 | $5,33 | 148,30K |
| 2026-07-02 | $5,79 | -1,53 % | $5,94 | $6,13 | $5,74 | 69,70K |
| 2026-07-01 | $5,88 | +3,52 % | $5,71 | $6,04 | $5,66 | 121,90K |
| 2026-06-30 | $5,68 | +0,18 % | $5,65 | $5,77 | $5,48 | 93,30K |
| 2026-06-29 | $5,67 | -1,39 % | $5,83 | $6,09 | $5,51 | 129,10K |
| 2026-06-26 | $5,75 | +5,31 % | $5,45 | $5,81 | $5,24 | 502,10K |
| 2026-06-25 | $5,46 | +5,00 % | $5,25 | $5,50 | $5,18 | 104,60K |
| 2026-06-24 | $5,20 | +6,34 % | $4,87 | $5,28 | $4,87 | 147,00K |
| 2026-06-23 | $4,89 | -5,23 % | $4,92 | $5,18 | $4,73 | 467,20K |
| 2026-06-22 | $5,16 | -1,53 % | $5,24 | $5,26 | $4,93 | 400,80K |
| 2026-06-18 | $5,24 | +5,86 % | $4,99 | $5,39 | $4,87 | 542,60K |
| 2026-06-17 | $4,95 | +7,38 % | $4,62 | $5,05 | $4,61 | 390,30K |
| 2026-06-16 | $4,61 | +11,62 % | $4,11 | $4,62 | $4,11 | 439,50K |
| 2026-06-15 | $4,13 | -1,67 % | $4,31 | $4,43 | $4,03 | 153,30K |
| 2026-06-12 | $4,20 | -4,55 % | $4,36 | $4,48 | $4,14 | 148,70K |
| 2026-06-11 | $4,40 | -1,57 % | $4,42 | $4,49 | $4,31 | 116,60K |
| 2026-06-10 | $4,47 | +0,22 % | $4,42 | $4,69 | $4,41 | 96,30K |
| 2026-06-09 | $4,46 | -4,09 % | $4,65 | $4,98 | $4,44 | 151,60K |
| 2026-06-08 | $4,65 | +1,97 % | $4,66 | $4,82 | $4,56 | 120,60K |
| 2026-06-05 | $4,56 | -16,02 % | $5,37 | $5,51 | $4,53 | 205,60K |
| 2026-06-04 | $5,43 | +5,85 % | $5,12 | $5,77 | $4,93 | 232,30K |
| 2026-06-03 | $5,13 | -0,97 % | $5,12 | $5,46 | $4,95 | 220,90K |
| 2026-06-02 | $5,18 | -3,54 % | $5,18 | $5,34 | $4,98 | 149,70K |
| 2026-06-01 | $5,37 | -0,56 % | $5,44 | $5,78 | $5,11 | 421,40K |
| 2026-05-29 | $5,40 | +15,88 % | $4,64 | $5,40 | $4,49 | 203,80K |
| 2026-05-28 | $4,66 | +16,50 % | $4,00 | $4,67 | $4,00 | 237,60K |
| 2026-05-27 | $4,00 | +0,25 % | $3,97 | $4,20 | $3,89 | 193,80K |
| 2026-05-26 | $3,99 | +2,57 % | $3,91 | $4,19 | $3,91 | 177,70K |