51,750€
0,49%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 51,75 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 01.04.2025 | 51,25 | 52,25 | 50,25 | 51,75 | 0,98% | - |
| 31.03.2025 | 51,00 | 52,50 | 50,50 | 51,25 | 0,00% | - |
| 28.03.2025 | 53,25 | 53,25 | 51,25 | 51,25 | -0,19% | - |
| 27.03.2025 | 53,75 | 53,75 | 51,35 | 51,35 | -0,19% | - |
| 26.03.2025 | 53,25 | 55,25 | 51,45 | 51,45 | 0,00% | - |
| 25.03.2025 | 53,25 | 53,75 | 51,45 | 51,45 | 0,59% | - |
| 24.03.2025 | 52,50 | 53,50 | 51,15 | 51,15 | 1,09% | 30,00 |
| 21.03.2025 | 52,00 | 52,75 | 50,60 | 50,60 | -3,25% | - |
| 20.03.2025 | 54,75 | 55,50 | 52,25 | 52,30 | -0,10% | - |
| 19.03.2025 | 53,25 | 54,50 | 51,90 | 52,35 | 1,55% | - |
| 18.03.2025 | 53,25 | 53,75 | 51,55 | 51,55 | 1,78% | - |
| 17.03.2025 | 53,25 | 54,75 | 50,65 | 50,65 | -4,07% | - |
| 14.03.2025 | 54,25 | 54,25 | 51,10 | 52,80 | 0,00% | - |
| 13.03.2025 | 54,25 | 54,75 | 52,80 | 52,80 | -4,52% | - |
| 12.03.2025 | 53,75 | 55,30 | 53,25 | 55,30 | 0,64% | - |
| 11.03.2025 | 53,50 | 54,95 | 52,70 | 54,95 | 5,47% | - |
| 10.03.2025 | 54,25 | 54,50 | 52,10 | 52,10 | -3,96% | - |
| 07.03.2025 | 54,75 | 54,75 | 53,00 | 54,25 | -0,91% | - |
| 06.03.2025 | 55,25 | 55,25 | 54,25 | 54,75 | -0,90% | - |
| 05.03.2025 | 55,25 | 55,25 | 54,00 | 55,25 | 0,00% | - |
| 04.03.2025 | 55,75 | 55,75 | 54,25 | 55,25 | -0,90% | - |
| 03.03.2025 | 55,75 | 56,50 | 55,25 | 55,75 | 0,00% | - |
| 28.02.2025 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 27.02.2025 | 55,00 | 56,50 | 55,00 | 55,75 | 0,90% | - |
| 26.02.2025 | 56,50 | 56,75 | 55,00 | 55,25 | -1,78% | - |
| 25.02.2025 | 57,75 | 57,75 | 56,25 | 56,25 | -2,60% | - |
| 24.02.2025 | 56,50 | 58,75 | 56,50 | 57,75 | 1,76% | - |
| 21.02.2025 | 58,00 | 58,50 | 56,00 | 56,75 | -1,73% | - |
| 20.02.2025 | 58,25 | 58,50 | 57,25 | 57,75 | -0,86% | - |
| 19.02.2025 | 58,50 | 59,25 | 58,00 | 58,25 | -0,85% | - |
| 18.02.2025 | 60,50 | 60,75 | 58,00 | 58,75 | -2,49% | - |
| 17.02.2025 | 60,00 | 60,25 | 60,00 | 60,25 | 0,00% | - |
| 14.02.2025 | 61,25 | 61,50 | 59,75 | 60,25 | -1,23% | - |
| 13.02.2025 | 60,25 | 61,25 | 59,75 | 61,00 | 1,24% | - |
| 12.02.2025 | 61,25 | 61,75 | 59,75 | 60,25 | -1,63% | - |
| 11.02.2025 | 60,25 | 61,50 | 59,75 | 61,25 | 0,82% | - |
| 10.02.2025 | 60,75 | 62,25 | 60,25 | 60,75 | 0,83% | - |
| 07.02.2025 | 61,00 | 61,50 | 59,25 | 60,25 | -1,23% | - |
| 06.02.2025 | 60,00 | 61,25 | 59,50 | 61,00 | 1,24% | - |
| 05.02.2025 | 59,75 | 60,50 | 59,25 | 60,25 | 0,00% | - |
| 04.02.2025 | 59,25 | 60,25 | 57,50 | 60,25 | 1,26% | - |
| 03.02.2025 | 58,50 | 59,75 | 57,00 | 59,50 | 2,15% | - |
| 31.01.2025 | 59,00 | 59,75 | 58,25 | 58,25 | -0,85% | - |
| 30.01.2025 | 59,00 | 59,75 | 58,00 | 58,75 | 0,00% | - |
| 29.01.2025 | 59,50 | 60,25 | 58,50 | 58,75 | -1,67% | - |
| 28.01.2025 | 59,00 | 60,25 | 58,75 | 59,75 | 0,84% | - |
| 27.01.2025 | 57,25 | 60,25 | 55,75 | 59,25 | 0,85% | - |
| 24.01.2025 | 59,00 | 59,50 | 58,50 | 58,75 | -1,67% | - |
| 23.01.2025 | 59,00 | 59,75 | 58,25 | 59,75 | 0,84% | - |
| 22.01.2025 | 60,00 | 60,25 | 58,75 | 59,25 | -0,84% | - |
| 21.01.2025 | 59,00 | 60,00 | 59,00 | 59,75 | 0,84% | - |
| 20.01.2025 | 59,75 | 59,75 | 59,25 | 59,25 | -0,84% | - |
| 17.01.2025 | 59,50 | 62,75 | 59,25 | 59,75 | 0,00% | - |
| 16.01.2025 | 59,25 | 60,25 | 59,00 | 59,75 | 0,84% | - |
| 15.01.2025 | 58,75 | 60,25 | 58,75 | 59,25 | 0,85% | - |
| 14.01.2025 | 58,00 | 59,00 | 57,50 | 58,75 | 0,86% | - |
| 13.01.2025 | 57,75 | 58,50 | 57,25 | 58,25 | 0,43% | - |
| 10.01.2025 | 58,75 | 59,25 | 57,25 | 58,00 | -1,28% | - |
| 09.01.2025 | 58,75 | 58,75 | 58,25 | 58,75 | 0,00% | - |
| 08.01.2025 | 57,50 | 58,75 | 57,50 | 58,75 | 1,73% | - |
| 07.01.2025 | 58,25 | 58,75 | 57,25 | 57,75 | -1,70% | - |
| 06.01.2025 | 58,50 | 59,00 | 58,00 | 58,75 | 0,00% | - |
| 03.01.2025 | 58,00 | 58,75 | 57,75 | 58,75 | 0,86% | - |
| 02.01.2025 | 58,75 | 60,50 | 57,75 | 58,25 | -0,85% | - |
| 30.12.2024 | 59,25 | 59,25 | 58,75 | 58,75 | -1,67% | - |
| 27.12.2024 | 60,00 | 62,50 | 58,75 | 59,75 | 1,70% | - |
| 23.12.2024 | 60,75 | 61,00 | 58,75 | 58,75 | -2,49% | - |
| 20.12.2024 | 61,75 | 62,25 | 59,75 | 60,25 | -3,21% | - |
| 19.12.2024 | 62,00 | 63,25 | 61,25 | 62,25 | 0,00% | - |
| 18.12.2024 | 64,75 | 65,75 | 62,00 | 62,25 | -3,86% | 13,00 |
| 17.12.2024 | 64,25 | 65,00 | 63,50 | 64,75 | 0,78% | - |
| 16.12.2024 | 63,75 | 64,75 | 63,75 | 64,25 | 0,78% | - |
| 13.12.2024 | 64,00 | 64,50 | 62,75 | 63,75 | -0,39% | - |
| 12.12.2024 | 64,75 | 65,50 | 63,25 | 64,00 | -1,54% | - |
| 11.12.2024 | 64,50 | 65,50 | 64,50 | 65,00 | 0,39% | - |
| 10.12.2024 | 64,50 | 65,75 | 64,25 | 64,75 | 0,00% | - |
| 09.12.2024 | 64,75 | 65,75 | 64,25 | 64,75 | 0,00% | - |
| 06.12.2024 | 64,00 | 65,50 | 64,00 | 64,75 | 0,78% | - |
| 05.12.2024 | 65,00 | 65,25 | 64,00 | 64,25 | -1,53% | - |
| 04.12.2024 | 63,25 | 66,50 | 62,75 | 65,25 | 3,98% | - |
| 03.12.2024 | 61,50 | 62,75 | 61,25 | 62,75 | 1,62% | - |
| 02.12.2024 | 61,75 | 62,50 | 61,25 | 61,75 | -3,89% | - |
| 29.11.2024 | 61,00 | 64,75 | 60,25 | 64,25 | 4,90% | - |
| 28.11.2024 | 60,50 | 61,25 | 60,50 | 61,25 | 0,82% | - |
| 27.11.2024 | 61,25 | 61,75 | 60,00 | 60,75 | -1,62% | - |
| 26.11.2024 | 61,75 | 62,25 | 59,50 | 61,75 | 0,00% | - |
| 25.11.2024 | 59,50 | 62,25 | 59,25 | 61,75 | 3,35% | - |
| 22.11.2024 | 58,25 | 59,75 | 57,75 | 59,75 | 3,02% | - |
| 21.11.2024 | 56,50 | 58,25 | 56,50 | 58,00 | 1,31% | - |
| 20.11.2024 | 56,75 | 57,25 | 56,25 | 57,25 | 1,78% | - |
| 19.11.2024 | 56,00 | 56,50 | 54,00 | 56,25 | 0,00% | - |
| 18.11.2024 | 57,25 | 57,25 | 55,25 | 56,25 | -0,88% | - |
| 15.11.2024 | 56,00 | 57,25 | 56,00 | 56,75 | 0,00% | - |
| 14.11.2024 | 57,50 | 58,25 | 56,25 | 56,75 | -1,73% | - |
| 13.11.2024 | 56,75 | 58,25 | 56,75 | 57,75 | 1,76% | - |
| 12.11.2024 | 57,75 | 58,25 | 56,50 | 56,75 | -1,73% | - |
| 11.11.2024 | 59,75 | 60,50 | 57,25 | 57,75 | -2,12% | - |
| 08.11.2024 | 54,25 | 62,25 | 54,25 | 59,00 | 11,85% | - |
| 07.11.2024 | 54,25 | 54,50 | 52,75 | 52,75 | -2,31% | - |