60,040€
0,38%
Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 59,14 | 60,34 | 59,07 | 60,04 | 0,38% | - |
| 11.11.2026 | 59,74 | 60,28 | 58,58 | 59,81 | 1,42% | - |
| 10.11.2026 | 58,22 | 59,08 | 56,95 | 58,97 | 1,25% | 1.599,00 |
| 09.11.2026 | 58,31 | 58,78 | 56,95 | 58,24 | -0,31% | 126,00 |
| 06.11.2026 | 60,31 | 61,17 | 57,54 | 58,42 | -2,24% | 3.390,00 |
| 05.11.2026 | 59,79 | 61,81 | 59,16 | 59,76 | -1,29% | 75,00 |
| 04.11.2026 | 58,10 | 60,74 | 57,93 | 60,54 | 3,49% | 82,00 |
| 03.11.2026 | 58,85 | 59,56 | 58,00 | 58,50 | -0,90% | - |
| 02.11.2026 | 58,44 | 59,85 | 57,47 | 59,03 | 1,30% | - |
| 30.10.2026 | 59,24 | 60,12 | 57,75 | 58,27 | -2,22% | 552,00 |
| 29.10.2026 | 58,10 | 59,66 | 57,69 | 59,59 | 2,48% | 2.240,00 |
| 28.10.2026 | 58,54 | 58,66 | 57,47 | 58,15 | -0,02% | - |
| 27.10.2026 | 57,71 | 58,35 | 57,18 | 58,16 | 0,66% | - |
| 26.10.2026 | 57,37 | 57,90 | 56,67 | 57,78 | 0,86% | - |
| 23.10.2026 | 55,98 | 57,43 | 55,11 | 57,29 | 2,74% | 336,00 |
| 22.10.2026 | 52,46 | 55,80 | 52,03 | 55,76 | 5,11% | 4.154,00 |
| 21.10.2026 | 52,52 | 53,14 | 52,15 | 53,05 | 1,51% | 88,00 |
| 20.10.2026 | 51,06 | 52,37 | 50,78 | 52,26 | 1,89% | - |
| 19.10.2026 | 51,66 | 52,00 | 50,96 | 51,29 | 0,45% | - |
| 16.10.2026 | 51,47 | 52,14 | 50,72 | 51,06 | -0,64% | - |
| 15.10.2026 | 51,40 | 51,57 | 51,34 | 51,39 | 1,10% | - |
| 14.10.2026 | 50,35 | 51,50 | 50,14 | 50,83 | 1,09% | - |
| 13.10.2026 | 49,80 | 50,60 | 49,42 | 50,28 | 0,22% | - |
| 12.10.2026 | 49,85 | 50,44 | 49,63 | 50,17 | 0,92% | - |
| 09.10.2026 | 49,34 | 50,12 | 49,23 | 49,72 | 0,85% | - |
| 08.10.2026 | 48,82 | 49,64 | 48,47 | 49,30 | 0,88% | - |
| 07.10.2026 | 49,88 | 50,14 | 47,72 | 48,87 | -1,89% | - |
| 06.10.2026 | 50,20 | 50,38 | 49,32 | 49,81 | -0,68% | - |
| 05.10.2026 | 49,04 | 50,53 | 48,47 | 50,15 | 3,15% | - |
| 02.10.2026 | 48,83 | 49,46 | 48,52 | 48,62 | -0,37% | 1.352,00 |
| 01.10.2026 | 48,89 | 48,92 | 47,47 | 48,80 | 1,41% | - |
| 30.09.2026 | 47,45 | 48,35 | 46,92 | 48,12 | 1,35% | - |
| 29.09.2026 | 47,23 | 47,66 | 46,82 | 47,48 | 0,32% | - |
| 28.09.2026 | 46,58 | 47,39 | 46,04 | 47,33 | 1,00% | - |
| 25.09.2026 | 47,14 | 47,22 | 46,63 | 46,86 | -0,28% | - |
| 24.09.2026 | 46,69 | 47,21 | 46,14 | 46,99 | 0,29% | 4.260,00 |
| 23.09.2026 | 46,53 | 47,05 | 46,11 | 46,85 | 0,94% | - |
| 22.09.2026 | 46,36 | 47,16 | 45,60 | 46,42 | 0,01% | 4.245,00 |
| 21.09.2026 | 47,20 | 47,57 | 46,00 | 46,41 | -1,20% | 203,00 |
| 18.09.2026 | 47,42 | 47,57 | 46,52 | 46,98 | -0,60% | 30,00 |
| 17.09.2026 | 48,63 | 49,09 | 47,10 | 47,26 | -2,33% | 81,00 |
| 16.09.2026 | 47,98 | 48,59 | 47,65 | 48,39 | 1,12% | 285,00 |
| 15.09.2026 | 47,97 | 48,43 | 47,44 | 47,85 | -0,28% | - |
| 14.09.2026 | 47,38 | 49,86 | 47,08 | 47,99 | 0,47% | 7.225,00 |
| 11.09.2026 | 47,60 | 48,20 | 47,25 | 47,76 | 0,49% | - |
| 10.09.2026 | 47,31 | 48,00 | 46,67 | 47,53 | 0,54% | 2.042,00 |
| 09.09.2026 | 48,26 | 48,27 | 47,07 | 47,27 | -1,95% | - |
| 08.09.2026 | 48,62 | 48,77 | 46,92 | 48,21 | -0,88% | 4.005,00 |
| 07.09.2026 | 48,72 | 48,78 | 48,52 | 48,64 | 0,13% | - |
| 04.09.2026 | 48,85 | 49,25 | 47,85 | 48,58 | -0,39% | - |
| 03.09.2026 | 48,79 | 49,75 | 48,30 | 48,77 | -0,12% | - |
| 02.09.2026 | 47,95 | 48,96 | 47,70 | 48,83 | 1,71% | 3.945,00 |
| 01.09.2026 | 49,67 | 49,67 | 47,91 | 48,01 | -3,16% | - |
| 31.08.2026 | 49,47 | 49,99 | 48,97 | 49,57 | -0,12% | - |
| 28.08.2026 | 49,30 | 50,03 | 49,20 | 49,63 | 0,30% | - |
| 27.08.2026 | 48,88 | 49,53 | 48,72 | 49,48 | 1,69% | - |
| 26.08.2026 | 48,60 | 48,76 | 48,10 | 48,66 | 0,06% | 3.654,00 |
| 25.08.2026 | 49,58 | 49,78 | 48,50 | 48,63 | -1,45% | - |
| 24.08.2026 | 49,00 | 49,81 | 48,76 | 49,35 | 0,17% | - |
| 21.08.2026 | 49,01 | 49,59 | 48,46 | 49,26 | 0,78% | - |
| 20.08.2026 | 48,82 | 49,12 | 48,58 | 48,88 | -0,58% | - |
| 19.08.2026 | 47,81 | 49,38 | 47,45 | 49,17 | 23,28% | 24,00 |
| 05.05.2026 | 40,54 | 40,86 | 39,71 | 39,88 | -1,33% | 32,00 |
| 04.05.2026 | 40,20 | 40,88 | 39,85 | 40,42 | 6,88% | - |
| 30.04.2026 | 37,97 | 38,29 | 37,31 | 37,82 | -0,53% | - |
| 29.04.2026 | 38,71 | 38,71 | 37,48 | 38,02 | -1,16% | - |
| 28.04.2026 | 38,29 | 39,34 | 37,90 | 38,46 | 0,50% | - |
| 27.04.2026 | 38,16 | 38,79 | 37,72 | 38,27 | 0,29% | - |
| 24.04.2026 | 37,46 | 38,23 | 37,12 | 38,16 | 2,57% | - |
| 23.04.2026 | 39,39 | 39,60 | 36,67 | 37,21 | -5,91% | - |
| 22.04.2026 | 39,53 | 39,75 | 39,23 | 39,54 | 0,71% | - |
| 21.04.2026 | 39,39 | 39,91 | 38,99 | 39,26 | 0,06% | - |
| 20.04.2026 | 39,23 | 39,88 | 38,99 | 39,24 | -0,73% | - |
| 17.04.2026 | 38,67 | 39,91 | 38,62 | 39,53 | 2,09% | - |
| 16.04.2026 | 38,96 | 39,51 | 38,45 | 38,72 | -0,26% | - |
| 15.04.2026 | 37,12 | 38,83 | 37,09 | 38,82 | 4,37% | - |
| 14.04.2026 | 36,93 | 37,44 | 36,63 | 37,19 | 0,73% | - |
| 13.04.2026 | 36,14 | 36,93 | 36,14 | 36,92 | 1,47% | - |
| 10.04.2026 | 37,26 | 37,34 | 35,80 | 36,39 | -2,23% | - |
| 09.04.2026 | 38,25 | 38,25 | 36,47 | 37,22 | -2,86% | - |
| 08.04.2026 | 39,26 | 39,39 | 38,18 | 38,32 | -0,03% | - |
| 07.04.2026 | 38,35 | 38,47 | 37,69 | 38,33 | 1,11% | - |
| 02.04.2026 | 36,94 | 37,91 | 36,74 | 37,90 | 1,62% | - |
| 01.04.2026 | 37,50 | 37,70 | 36,75 | 37,30 | -0,01% | - |
| 31.03.2026 | 37,24 | 37,90 | 36,91 | 37,30 | 1,09% | - |
| 30.03.2026 | 37,10 | 37,61 | 36,82 | 36,90 | 0,18% | - |
| 27.03.2026 | 37,50 | 37,70 | 35,89 | 36,84 | -1,77% | - |
| 26.03.2026 | 36,90 | 37,88 | 36,68 | 37,50 | 1,08% | - |
| 25.03.2026 | 37,55 | 38,36 | 36,51 | 37,10 | -1,33% | - |
| 24.03.2026 | 38,90 | 38,93 | 37,48 | 37,60 | -2,85% | - |
| 23.03.2026 | 38,10 | 39,48 | 37,85 | 38,70 | 0,45% | - |
| 20.03.2026 | 40,00 | 40,10 | 38,34 | 38,53 | -3,68% | - |
| 19.03.2026 | 40,01 | 41,00 | 39,60 | 40,00 | -0,26% | 579,00 |
| 18.03.2026 | 40,28 | 40,49 | 39,75 | 40,10 | 0,26% | - |
| 17.03.2026 | 40,10 | 40,99 | 39,88 | 40,00 | -0,25% | 1.800,00 |
| 16.03.2026 | 41,10 | 41,13 | 40,03 | 40,10 | -1,43% | 2.228,00 |
| 13.03.2026 | 40,52 | 41,10 | 40,22 | 40,68 | -0,13% | - |
| 12.03.2026 | 42,08 | 42,56 | 40,61 | 40,73 | -3,41% | - |
| 11.03.2026 | 42,10 | 42,63 | 41,55 | 42,17 | 0,08% | - |
| 10.03.2026 | 42,63 | 42,92 | 41,59 | 42,14 | -1,03% | - |