48,830€
-0,41%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 49,30 | 49,42 | 48,66 | 48,82 | -0,70% | - |
| 19.08.2026 | 47,77 | 49,38 | 47,37 | 49,16 | 2,35% | - |
| 18.08.2026 | 47,10 | 48,41 | 46,88 | 48,03 | 1,50% | - |
| 17.08.2026 | 48,18 | 48,24 | 46,75 | 47,32 | -1,70% | - |
| 14.08.2026 | 48,33 | 48,92 | 47,62 | 48,14 | -0,51% | - |
| 13.08.2026 | 48,19 | 48,78 | 47,58 | 48,39 | 0,84% | - |
| 12.08.2026 | 48,99 | 49,37 | 47,54 | 47,98 | -1,80% | - |
| 11.08.2026 | 49,00 | 49,51 | 48,56 | 48,86 | -0,12% | - |
| 10.08.2026 | 49,79 | 50,13 | 48,66 | 48,92 | -1,57% | - |
| 07.08.2026 | 49,11 | 49,89 | 47,89 | 49,70 | 2,33% | - |
| 06.08.2026 | 48,70 | 49,15 | 48,21 | 48,57 | -0,98% | - |
| 05.08.2026 | 48,60 | 49,05 | 47,41 | 49,05 | 1,06% | - |
| 04.08.2026 | 48,56 | 48,89 | 47,76 | 48,54 | 0,64% | - |
| 03.08.2026 | 47,88 | 48,95 | 47,44 | 48,23 | 1,56% | - |
| 31.07.2026 | 47,72 | 47,82 | 46,93 | 47,49 | 1,03% | - |
| 30.07.2026 | 48,87 | 49,49 | 46,44 | 47,00 | -3,43% | - |
| 29.07.2026 | 47,59 | 49,19 | 47,50 | 48,67 | 1,79% | - |
| 28.07.2026 | 46,65 | 48,95 | 46,59 | 47,82 | 1,23% | - |
| 27.07.2026 | 46,08 | 47,84 | 45,23 | 47,24 | 3,62% | - |
| 24.07.2026 | 44,24 | 45,97 | 44,14 | 45,59 | 2,76% | - |
| 23.07.2026 | 44,09 | 44,68 | 43,73 | 44,36 | 0,59% | - |
| 22.07.2026 | 45,55 | 46,21 | 44,00 | 44,10 | -3,85% | - |
| 21.07.2026 | 46,91 | 47,08 | 45,46 | 45,87 | -1,30% | - |
| 20.07.2026 | 46,57 | 47,01 | 45,89 | 46,47 | 0,06% | - |
| 17.07.2026 | 46,56 | 47,92 | 46,22 | 46,44 | -1,79% | - |
| 16.07.2026 | 45,56 | 47,36 | 45,07 | 47,29 | 3,40% | - |
| 15.07.2026 | 46,04 | 47,32 | 45,61 | 45,73 | 0,07% | - |
| 14.07.2026 | 46,03 | 46,19 | 44,42 | 45,70 | -0,36% | - |
| 13.07.2026 | 44,59 | 45,96 | 44,49 | 45,87 | 1,56% | - |
| 10.07.2026 | 45,05 | 45,78 | 44,80 | 45,16 | -0,14% | - |
| 09.07.2026 | 44,86 | 45,35 | 43,52 | 45,23 | 1,56% | - |
| 08.07.2026 | 44,46 | 44,68 | 43,51 | 44,53 | 0,01% | - |
| 07.07.2026 | 43,24 | 44,76 | 43,09 | 44,53 | 2,20% | 7.200,00 |
| 06.07.2026 | 43,87 | 44,03 | 42,99 | 43,57 | -0,92% | 546,00 |
| 03.07.2026 | 43,83 | 44,03 | 43,78 | 43,97 | 1,07% | - |
| 02.07.2026 | 42,56 | 43,51 | 42,11 | 43,51 | 1,87% | - |
| 01.07.2026 | 40,85 | 43,15 | 40,62 | 42,71 | 4,43% | - |
| 30.06.2026 | 40,82 | 41,12 | 40,34 | 40,90 | 1,03% | - |
| 29.06.2026 | 41,19 | 41,46 | 40,30 | 40,48 | -0,15% | - |
| 26.06.2026 | 38,22 | 40,54 | 38,09 | 40,54 | 4,02% | 240,00 |
| 25.06.2026 | 39,80 | 39,92 | 38,51 | 38,98 | -0,41% | - |
| 24.06.2026 | 38,12 | 39,67 | 38,03 | 39,14 | 3,11% | - |
| 23.06.2026 | 37,55 | 38,98 | 37,12 | 37,96 | -0,78% | - |
| 22.06.2026 | 38,66 | 39,01 | 38,07 | 38,26 | -0,14% | - |
| 19.06.2026 | 38,56 | 38,71 | 38,31 | 38,31 | -1,28% | - |
| 18.06.2026 | 39,72 | 40,25 | 38,12 | 38,81 | -1,39% | - |
| 17.06.2026 | 39,84 | 40,09 | 38,15 | 39,35 | -0,69% | - |
| 16.06.2026 | 39,18 | 40,38 | 39,07 | 39,63 | 0,87% | - |
| 15.06.2026 | 40,95 | 41,04 | 39,11 | 39,29 | -2,58% | - |
| 12.06.2026 | 40,08 | 40,77 | 39,76 | 40,33 | 1,46% | - |
| 11.06.2026 | 40,28 | 40,59 | 39,30 | 39,75 | 0,00% | - |
| 10.06.2026 | 39,07 | 40,22 | 38,66 | 39,75 | 0,79% | - |
| 09.06.2026 | 39,15 | 39,66 | 38,67 | 39,44 | 1,31% | - |
| 08.06.2026 | 39,37 | 39,72 | 38,85 | 38,93 | -1,14% | - |
| 05.06.2026 | 38,35 | 39,74 | 38,17 | 39,38 | 1,13% | - |
| 04.06.2026 | 38,56 | 39,64 | 38,07 | 38,94 | 1,18% | - |
| 03.06.2026 | 39,55 | 39,74 | 38,33 | 38,48 | -2,06% | - |
| 02.06.2026 | 39,16 | 39,61 | 38,51 | 39,29 | -0,13% | - |
| 01.06.2026 | 38,95 | 39,69 | 37,85 | 39,34 | 1,69% | - |
| 29.05.2026 | 37,89 | 39,05 | 37,81 | 38,69 | 2,02% | - |
| 28.05.2026 | 37,69 | 38,31 | 37,46 | 37,92 | 0,52% | - |
| 27.05.2026 | 37,73 | 38,41 | 37,54 | 37,73 | 0,01% | - |
| 26.05.2026 | 37,98 | 38,14 | 37,47 | 37,72 | -1,14% | - |
| 25.05.2026 | 38,17 | 38,21 | 38,07 | 38,16 | 1,07% | - |
| 22.05.2026 | 37,77 | 38,24 | 37,66 | 37,75 | 0,32% | - |
| 21.05.2026 | 37,87 | 37,95 | 36,95 | 37,63 | -0,63% | - |
| 20.05.2026 | 37,54 | 37,94 | 36,61 | 37,87 | 1,04% | - |
| 19.05.2026 | 37,46 | 38,85 | 37,33 | 37,48 | -0,35% | - |
| 18.05.2026 | 36,34 | 37,63 | 36,26 | 37,61 | 2,73% | - |
| 15.05.2026 | 35,86 | 36,89 | 35,70 | 36,61 | 0,78% | - |
| 14.05.2026 | 36,30 | 37,29 | 36,13 | 36,33 | 0,50% | - |
| 13.05.2026 | 36,06 | 36,53 | 35,58 | 36,15 | 0,71% | - |
| 12.05.2026 | 36,99 | 37,63 | 35,61 | 35,89 | -3,25% | - |
| 11.05.2026 | 40,47 | 40,51 | 37,07 | 37,10 | -8,23% | - |
| 08.05.2026 | 40,21 | 41,28 | 39,72 | 40,42 | 0,99% | - |
| 07.05.2026 | 38,69 | 40,52 | 38,38 | 40,03 | 3,50% | - |
| 06.05.2026 | 40,07 | 40,21 | 38,53 | 38,67 | -3,03% | - |
| 05.05.2026 | 40,56 | 40,87 | 39,71 | 39,88 | -1,29% | - |
| 04.05.2026 | 40,15 | 40,87 | 39,85 | 40,40 | 6,81% | - |
| 30.04.2026 | 37,97 | 38,30 | 37,35 | 37,83 | -0,01% | - |
| 29.04.2026 | 38,69 | 38,71 | 37,48 | 37,83 | -1,64% | - |
| 28.04.2026 | 38,22 | 39,34 | 37,85 | 38,46 | 1,06% | - |
| 27.04.2026 | 38,18 | 38,76 | 37,72 | 38,06 | -0,33% | - |
| 24.04.2026 | 37,45 | 38,22 | 37,18 | 38,18 | 2,69% | - |
| 23.04.2026 | 39,39 | 39,57 | 36,69 | 37,18 | -5,87% | - |
| 22.04.2026 | 39,44 | 39,77 | 39,21 | 39,50 | 0,82% | - |
| 21.04.2026 | 39,35 | 39,90 | 38,95 | 39,18 | -0,01% | - |
| 20.04.2026 | 39,31 | 39,96 | 38,98 | 39,19 | -0,47% | - |
| 17.04.2026 | 38,68 | 39,92 | 38,66 | 39,37 | 1,63% | - |
| 16.04.2026 | 38,92 | 39,60 | 38,48 | 38,74 | -0,27% | - |
| 15.04.2026 | 37,14 | 38,85 | 37,12 | 38,85 | 4,45% | - |
| 14.04.2026 | 36,95 | 37,46 | 36,64 | 37,19 | 0,73% | - |
| 13.04.2026 | 36,20 | 36,92 | 36,20 | 36,92 | 1,74% | - |
| 10.04.2026 | 37,27 | 37,40 | 35,80 | 36,29 | -2,49% | - |
| 09.04.2026 | 38,25 | 38,29 | 36,50 | 37,22 | -2,87% | - |
| 08.04.2026 | 39,28 | 39,44 | 38,19 | 38,32 | -0,05% | - |
| 07.04.2026 | 38,30 | 38,53 | 37,71 | 38,34 | 1,15% | - |
| 02.04.2026 | 36,90 | 37,90 | 36,70 | 37,90 | 1,61% | - |
| 01.04.2026 | 37,60 | 37,70 | 36,70 | 37,30 | 0,00% | - |
| 31.03.2026 | 37,20 | 37,90 | 36,90 | 37,30 | 1,08% | - |