1,210$
-1,63%
Echtzeit-Aktienkurs Alarum Technologies Ltd
Bid:
Ask:
Aktienkurse zur Alarum Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,20 | 1,24 | 1,18 | 1,20 | -2,85% | 24.258,00 |
| 11.11.2026 | 1,24 | 1,26 | 1,17 | 1,23 | 5,13% | 28.853,00 |
| 10.11.2026 | 1,25 | 1,25 | 1,17 | 1,17 | -5,65% | 9.786,00 |
| 09.11.2026 | 1,23 | 1,29 | 1,22 | 1,24 | 3,33% | 20.773,00 |
| 06.11.2026 | 1,18 | 1,29 | 1,15 | 1,20 | 4,35% | 16.294,00 |
| 05.11.2026 | 1,23 | 1,25 | 1,11 | 1,15 | -10,16% | 83.260,00 |
| 04.11.2026 | 1,26 | 1,30 | 1,26 | 1,28 | 2,40% | 6.408,00 |
| 03.11.2026 | 1,27 | 1,32 | 1,25 | 1,25 | -1,57% | 20.811,00 |
| 02.11.2026 | 1,30 | 1,34 | 1,23 | 1,27 | -2,31% | 28.558,00 |
| 30.10.2026 | 1,36 | 1,48 | 1,30 | 1,30 | -4,41% | 24.006,00 |
| 29.10.2026 | 1,38 | 1,42 | 1,36 | 1,36 | -2,16% | 16.163,00 |
| 28.10.2026 | 1,38 | 1,40 | 1,36 | 1,39 | 0,00% | 13.768,00 |
| 27.10.2026 | 1,38 | 1,43 | 1,38 | 1,39 | -1,42% | 21.962,00 |
| 26.10.2026 | 1,42 | 1,42 | 1,38 | 1,41 | 0,00% | 13.692,00 |
| 23.10.2026 | 1,42 | 1,50 | 1,40 | 1,41 | -2,08% | 18.991,00 |
| 22.10.2026 | 1,48 | 1,51 | 1,40 | 1,44 | -4,00% | 25.388,00 |
| 21.10.2026 | 1,53 | 1,59 | 1,46 | 1,50 | 9,49% | 196.711,00 |
| 20.10.2026 | 1,35 | 1,43 | 1,31 | 1,37 | 2,24% | 30.699,00 |
| 19.10.2026 | 1,35 | 1,40 | 1,24 | 1,34 | 0,75% | 36.589,00 |
| 16.10.2026 | 1,36 | 1,46 | 1,32 | 1,33 | -4,32% | 29.364,00 |
| 15.10.2026 | 1,40 | 1,45 | 1,35 | 1,39 | -0,71% | 46.128,00 |
| 14.10.2026 | 1,45 | 1,50 | 1,37 | 1,40 | -3,45% | 23.813,00 |
| 13.10.2026 | 1,51 | 1,52 | 1,36 | 1,45 | -8,23% | 76.863,00 |
| 12.10.2026 | 1,57 | 1,58 | 1,51 | 1,58 | 0,00% | 29.223,00 |
| 09.10.2026 | 1,60 | 1,64 | 1,53 | 1,58 | 1,28% | 9.756,00 |
| 08.10.2026 | 1,58 | 1,72 | 1,52 | 1,56 | -3,11% | 35.755,00 |
| 07.10.2026 | 1,65 | 1,67 | 1,60 | 1,61 | -4,73% | 19.563,00 |
| 06.10.2026 | 1,64 | 1,71 | 1,64 | 1,69 | 1,81% | 28.909,00 |
| 05.10.2026 | 1,70 | 1,73 | 1,63 | 1,66 | -4,60% | 42.983,00 |
| 02.10.2026 | 1,66 | 1,77 | 1,66 | 1,74 | 7,41% | 23.582,00 |
| 01.10.2026 | 1,55 | 1,66 | 1,52 | 1,62 | 1,25% | 37.336,00 |
| 30.09.2026 | 1,74 | 1,83 | 1,55 | 1,60 | -8,57% | 117.111,00 |
| 29.09.2026 | 1,80 | 1,95 | 1,75 | 1,75 | -3,31% | 34.656,00 |
| 28.09.2026 | 1,78 | 1,88 | 1,78 | 1,81 | 1,69% | 37.530,00 |
| 25.09.2026 | 1,72 | 1,85 | 1,72 | 1,78 | 4,09% | 36.903,00 |
| 24.09.2026 | 1,76 | 1,78 | 1,66 | 1,71 | -5,52% | 146.206,00 |
| 23.09.2026 | 1,98 | 1,98 | 1,78 | 1,81 | -10,40% | 121.282,00 |
| 22.09.2026 | 2,04 | 2,05 | 1,78 | 2,02 | -0,98% | 140.678,00 |
| 21.09.2026 | 2,09 | 2,12 | 2,01 | 2,04 | -3,32% | 45.100,00 |
| 18.09.2026 | 2,05 | 2,15 | 2,00 | 2,11 | -0,47% | 42.344,00 |
| 17.09.2026 | 2,20 | 2,22 | 2,08 | 2,12 | -0,93% | 74.648,00 |
| 16.09.2026 | 2,23 | 2,23 | 2,00 | 2,14 | -4,89% | 225.312,00 |
| 15.09.2026 | 2,40 | 2,46 | 2,11 | 2,25 | 2,74% | 501.759,00 |
| 14.09.2026 | 2,05 | 2,32 | 2,00 | 2,19 | 14,06% | 417.025,00 |
| 11.09.2026 | 1,76 | 1,97 | 1,71 | 1,92 | 7,87% | 181.795,00 |
| 10.09.2026 | 1,64 | 1,96 | 1,59 | 1,78 | 14,10% | 1.029.270,00 |
| 09.09.2026 | 1,62 | 1,63 | 1,48 | 1,56 | -1,27% | 73.139,00 |
| 08.09.2026 | 1,49 | 1,65 | 1,46 | 1,58 | 13,67% | 199.538,00 |