62,750€
0,80%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 62,00 | 62,75 | 62,00 | 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% | - |
| 06.11.2024 | 53,25 | 55,75 | 52,75 | 54,00 | 5,37% | - |
| 05.11.2024 | 49,60 | 51,25 | 49,60 | 51,25 | 3,12% | 150,00 |
| 04.11.2024 | 49,30 | 50,25 | 48,60 | 49,70 | 0,61% | - |
| 01.11.2024 | 49,10 | 50,25 | 48,50 | 49,40 | 0,00% | - |
| 31.10.2024 | 49,50 | 50,25 | 49,00 | 49,40 | 0,00% | - |
| 30.10.2024 | 51,25 | 51,25 | 49,40 | 49,40 | -0,20% | - |
| 29.10.2024 | 50,50 | 51,25 | 49,50 | 49,50 | -0,50% | - |
| 28.10.2024 | 50,50 | 51,25 | 49,50 | 49,75 | -1,49% | - |
| 25.10.2024 | 49,80 | 50,75 | 49,80 | 50,50 | 0,90% | - |
| 24.10.2024 | 50,15 | 50,50 | 49,50 | 50,05 | 0,30% | - |
| 23.10.2024 | 50,25 | 50,75 | 49,70 | 49,90 | -1,67% | - |
| 22.10.2024 | 49,50 | 50,75 | 48,85 | 50,75 | 2,11% | - |
| 21.10.2024 | 49,20 | 50,05 | 49,10 | 49,70 | 0,40% | - |
| 18.10.2024 | 49,60 | 50,05 | 49,30 | 49,50 | -0,40% | - |
| 17.10.2024 | 49,80 | 50,75 | 48,90 | 49,70 | 0,00% | - |
| 16.10.2024 | 49,60 | 51,00 | 49,30 | 49,70 | 0,40% | - |
| 15.10.2024 | 49,30 | 50,15 | 48,90 | 49,50 | 0,41% | - |
| 14.10.2024 | 49,20 | 49,75 | 48,70 | 49,30 | 0,00% | - |
| 11.10.2024 | 48,40 | 49,50 | 47,70 | 49,30 | 1,23% | - |
| 10.10.2024 | 48,70 | 49,10 | 47,90 | 48,70 | 0,00% | - |
| 09.10.2024 | 47,90 | 48,90 | 47,90 | 48,70 | 1,25% | - |
| 08.10.2024 | 47,70 | 48,70 | 47,50 | 48,10 | 0,42% | - |
| 07.10.2024 | 47,80 | 48,20 | 47,30 | 47,90 | -0,42% | - |
| 04.10.2024 | 47,50 | 48,50 | 46,90 | 48,10 | 1,69% | - |
| 03.10.2024 | 47,50 | 47,90 | 47,00 | 47,30 | -0,42% | - |
| 02.10.2024 | 48,50 | 49,40 | 47,30 | 47,50 | -2,46% | - |
| 01.10.2024 | 49,10 | 49,50 | 47,90 | 48,70 | -0,81% | - |
| 30.09.2024 | 49,40 | 50,05 | 48,60 | 49,10 | -0,81% | - |
| 27.09.2024 | 48,50 | 50,25 | 48,30 | 49,50 | 2,06% | - |
| 26.09.2024 | 48,90 | 49,10 | 48,10 | 48,50 | 0,41% | - |
| 25.09.2024 | 49,10 | 49,50 | 48,20 | 48,30 | -2,03% | - |
| 24.09.2024 | 50,75 | 50,75 | 49,30 | 49,30 | -2,38% | - |
| 23.09.2024 | 50,25 | 50,75 | 49,70 | 50,50 | 0,50% | - |
| 20.09.2024 | 49,10 | 50,25 | 48,90 | 50,25 | 2,13% | - |
| 19.09.2024 | 48,70 | 50,05 | 48,20 | 49,20 | 2,29% | - |
| 18.09.2024 | 48,70 | 48,90 | 47,70 | 48,10 | -1,23% | - |
| 17.09.2024 | 48,60 | 50,05 | 48,50 | 48,70 | -0,41% | - |
| 16.09.2024 | 49,80 | 49,95 | 48,30 | 48,90 | -2,00% | - |
| 13.09.2024 | 48,40 | 50,25 | 48,40 | 49,90 | 2,46% | - |
| 12.09.2024 | 49,40 | 49,50 | 48,50 | 48,70 | -0,81% | - |
| 11.09.2024 | 48,90 | 50,05 | 48,10 | 49,10 | -0,41% | - |
| 10.09.2024 | 49,80 | 50,85 | 48,70 | 49,30 | -1,89% | 100,00 |
| 09.09.2024 | 49,60 | 50,75 | 48,90 | 50,25 | 1,93% | - |
| 06.09.2024 | 51,50 | 52,50 | 49,30 | 49,30 | -5,65% | - |
| 05.09.2024 | 52,25 | 53,00 | 51,75 | 52,25 | -0,95% | - |
| 04.09.2024 | 52,25 | 53,25 | 52,00 | 52,75 | 0,00% | - |
| 03.09.2024 | 54,25 | 54,75 | 52,25 | 52,75 | -2,76% | - |
| 02.09.2024 | 53,75 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 30.08.2024 | 54,00 | 55,00 | 53,75 | 53,75 | 0,47% | - |
| 29.08.2024 | 52,25 | 54,75 | 52,25 | 53,50 | 1,42% | - |
| 28.08.2024 | 53,25 | 53,50 | 52,75 | 52,75 | -0,94% | - |
| 27.08.2024 | 53,75 | 53,75 | 53,25 | 53,25 | -0,93% | - |
| 26.08.2024 | 55,25 | 55,50 | 53,75 | 53,75 | -2,71% | - |
| 23.08.2024 | 54,25 | 55,50 | 53,50 | 55,25 | 1,84% | - |
| 22.08.2024 | 53,00 | 54,75 | 53,00 | 54,25 | 1,88% | - |
| 21.08.2024 | 52,50 | 53,75 | 52,50 | 53,25 | 0,95% | - |
| 20.08.2024 | 53,00 | 53,75 | 52,50 | 52,75 | -0,94% | - |
| 19.08.2024 | 53,75 | 54,25 | 53,25 | 53,25 | -1,84% | - |
| 16.08.2024 | 55,25 | 55,25 | 54,00 | 54,25 | -0,91% | - |
| 15.08.2024 | 54,50 | 56,25 | 54,50 | 54,75 | 0,46% | - |
| 14.08.2024 | 55,25 | 55,25 | 54,25 | 54,50 | -0,46% | - |
| 13.08.2024 | 54,00 | 55,50 | 54,00 | 54,75 | 0,92% | - |
| 12.08.2024 | 56,25 | 56,50 | 54,25 | 54,25 | -3,56% | - |
| 09.08.2024 | 59,75 | 60,75 | 55,75 | 56,25 | -6,25% | - |
| 08.08.2024 | 58,75 | 60,50 | 58,75 | 60,00 | 1,69% | - |
| 07.08.2024 | 59,75 | 61,50 | 58,50 | 59,00 | -0,84% | - |
| 06.08.2024 | 59,75 | 60,50 | 58,25 | 59,50 | 2,15% | - |
| 05.08.2024 | 56,75 | 59,50 | 55,00 | 58,25 | -3,32% | - |
| 02.08.2024 | 62,00 | 62,25 | 59,75 | 60,25 | -4,74% | - |