50,500€
1,00%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 50,75 | 51,25 | 50,75 | 51,25 | 1,99% | - |
| 05.06.2025 | 50,50 | 50,75 | 50,05 | 50,25 | -0,99% | - |
| 04.06.2025 | 51,75 | 52,00 | 50,75 | 50,75 | -1,93% | - |
| 03.06.2025 | 49,90 | 51,75 | 49,80 | 51,75 | 2,99% | - |
| 02.06.2025 | 49,80 | 50,40 | 49,50 | 50,25 | -0,50% | - |
| 30.05.2025 | 50,75 | 50,75 | 50,25 | 50,50 | 0,00% | - |
| 29.05.2025 | 51,75 | 51,75 | 50,05 | 50,50 | -0,49% | - |
| 28.05.2025 | 51,25 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 27.05.2025 | 50,00 | 51,25 | 49,75 | 50,75 | 1,00% | - |
| 26.05.2025 | 49,80 | 50,25 | 49,80 | 50,25 | 1,11% | - |
| 23.05.2025 | 50,15 | 50,25 | 49,30 | 49,70 | -1,09% | - |
| 22.05.2025 | 50,75 | 51,30 | 50,25 | 50,25 | -0,99% | - |
| 21.05.2025 | 51,50 | 51,75 | 50,75 | 50,75 | -2,87% | - |
| 20.05.2025 | 52,00 | 52,50 | 51,75 | 52,25 | 0,00% | - |
| 19.05.2025 | 52,75 | 53,00 | 51,75 | 52,25 | -2,34% | - |
| 16.05.2025 | 52,25 | 53,50 | 52,25 | 53,50 | 1,90% | - |
| 15.05.2025 | 53,00 | 53,75 | 52,25 | 52,50 | -2,33% | - |
| 14.05.2025 | 54,25 | 54,25 | 52,75 | 53,75 | -0,92% | - |
| 13.05.2025 | 53,75 | 54,25 | 52,75 | 54,25 | 0,00% | - |
| 12.05.2025 | 50,75 | 54,50 | 50,75 | 54,25 | 9,15% | - |
| 09.05.2025 | 49,30 | 52,00 | 48,00 | 49,70 | 0,81% | - |
| 08.05.2025 | 47,40 | 49,70 | 46,90 | 49,30 | 4,67% | - |
| 07.05.2025 | 46,60 | 47,50 | 46,40 | 47,10 | 1,73% | - |
| 06.05.2025 | 47,00 | 48,80 | 46,05 | 46,30 | -2,53% | - |
| 05.05.2025 | 47,80 | 48,55 | 47,30 | 47,50 | -1,45% | - |
| 02.05.2025 | 47,40 | 48,30 | 47,20 | 48,20 | 1,90% | - |
| 30.04.2025 | 47,00 | 47,50 | 46,10 | 47,30 | 0,21% | - |
| 29.04.2025 | 46,90 | 47,50 | 46,40 | 47,20 | 0,64% | - |
| 28.04.2025 | 46,40 | 47,50 | 46,30 | 46,90 | 0,43% | - |
| 25.04.2025 | 46,40 | 46,80 | 45,70 | 46,70 | 1,08% | - |
| 24.04.2025 | 45,50 | 46,70 | 45,00 | 46,20 | 1,09% | - |
| 23.04.2025 | 45,30 | 46,10 | 44,70 | 45,70 | 3,16% | - |
| 22.04.2025 | 42,70 | 44,50 | 42,70 | 44,30 | 0,00% | - |
| 17.04.2025 | 44,90 | 45,10 | 44,10 | 44,30 | -0,45% | - |
| 16.04.2025 | 44,10 | 45,40 | 43,90 | 44,50 | -2,41% | - |
| 15.04.2025 | 45,30 | 46,40 | 45,20 | 45,60 | 0,66% | - |
| 14.04.2025 | 45,70 | 46,50 | 44,60 | 45,30 | 0,00% | - |
| 11.04.2025 | 46,10 | 46,10 | 44,10 | 45,30 | -0,88% | - |
| 10.04.2025 | 48,00 | 48,30 | 44,70 | 45,70 | -5,77% | - |
| 09.04.2025 | 44,10 | 49,50 | 43,90 | 48,50 | 7,30% | - |
| 08.04.2025 | 46,40 | 48,10 | 44,70 | 45,20 | -2,38% | - |
| 07.04.2025 | 44,10 | 47,10 | 43,50 | 46,30 | -0,43% | - |
| 04.04.2025 | 47,30 | 48,00 | 45,30 | 46,50 | -2,52% | - |
| 03.04.2025 | 49,20 | 49,30 | 46,90 | 47,70 | -6,93% | - |
| 02.04.2025 | 51,75 | 51,75 | 50,75 | 51,25 | -0,97% | - |
| 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% | - |