60,030€
0,65%
Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 59,11 | 60,33 | 59,06 | 59,88 | 0,37% | - |
| 11.11.2026 | 59,89 | 60,30 | 58,70 | 59,66 | 1,81% | - |
| 10.11.2026 | 58,19 | 58,86 | 57,03 | 58,60 | 0,64% | - |
| 09.11.2026 | 58,21 | 58,82 | 56,95 | 58,23 | -0,34% | - |
| 06.11.2026 | 60,50 | 61,19 | 57,73 | 58,43 | -1,88% | - |
| 05.11.2026 | 59,70 | 61,69 | 59,17 | 59,55 | -1,80% | - |
| 04.11.2026 | 58,14 | 60,70 | 58,06 | 60,64 | 3,48% | - |
| 03.11.2026 | 58,91 | 59,58 | 58,00 | 58,60 | -0,76% | - |
| 02.11.2026 | 58,47 | 59,85 | 57,31 | 59,05 | 1,72% | - |
| 30.10.2026 | 59,15 | 60,21 | 57,75 | 58,05 | -2,50% | - |
| 29.10.2026 | 57,99 | 59,65 | 57,70 | 59,54 | 2,27% | - |
| 28.10.2026 | 58,55 | 58,61 | 57,48 | 58,22 | -0,02% | - |
| 27.10.2026 | 57,56 | 58,35 | 57,16 | 58,23 | 0,80% | - |
| 26.10.2026 | 57,08 | 57,86 | 56,77 | 57,77 | 0,86% | - |
| 23.10.2026 | 55,71 | 57,38 | 55,10 | 57,28 | 2,76% | - |
| 22.10.2026 | 52,13 | 55,75 | 51,99 | 55,74 | 5,41% | - |
| 21.10.2026 | 52,53 | 53,15 | 52,18 | 52,88 | 1,23% | - |
| 20.10.2026 | 50,96 | 52,38 | 50,79 | 52,24 | 1,73% | - |
| 19.10.2026 | 51,81 | 51,92 | 50,96 | 51,35 | 0,53% | - |
| 16.10.2026 | 51,46 | 52,14 | 50,73 | 51,08 | -0,56% | - |
| 15.10.2026 | 50,01 | 52,15 | 49,79 | 51,37 | 1,48% | - |
| 14.10.2026 | 50,17 | 51,48 | 50,10 | 50,62 | 0,70% | - |
| 13.10.2026 | 49,70 | 50,60 | 49,50 | 50,27 | 0,32% | - |
| 12.10.2026 | 49,82 | 50,43 | 49,63 | 50,11 | 1,03% | - |
| 09.10.2026 | 49,46 | 49,84 | 49,24 | 49,60 | 0,55% | - |
| 08.10.2026 | 48,74 | 49,64 | 48,47 | 49,33 | 1,24% | - |
| 07.10.2026 | 49,94 | 50,12 | 47,73 | 48,73 | -2,17% | - |
| 06.10.2026 | 50,21 | 50,30 | 49,33 | 49,81 | -0,61% | - |
| 05.10.2026 | 48,84 | 50,53 | 48,65 | 50,11 | 3,15% | - |
| 02.10.2026 | 48,94 | 49,43 | 48,53 | 48,58 | -0,60% | - |
| 01.10.2026 | 48,76 | 48,91 | 47,47 | 48,88 | 1,56% | - |
| 30.09.2026 | 47,45 | 48,35 | 47,23 | 48,13 | 1,36% | - |
| 29.09.2026 | 47,12 | 47,66 | 46,91 | 47,48 | 0,30% | - |
| 28.09.2026 | 46,54 | 47,35 | 46,04 | 47,34 | 1,04% | - |
| 25.09.2026 | 47,15 | 47,22 | 46,63 | 46,86 | -0,27% | - |
| 24.09.2026 | 46,64 | 47,21 | 46,15 | 46,98 | 0,26% | - |
| 23.09.2026 | 46,54 | 47,05 | 46,16 | 46,86 | 0,73% | - |
| 22.09.2026 | 46,36 | 47,08 | 45,62 | 46,52 | 0,28% | - |
| 21.09.2026 | 47,30 | 47,55 | 46,03 | 46,39 | -1,09% | - |
| 18.09.2026 | 47,42 | 47,57 | 46,59 | 46,90 | -0,85% | - |
| 17.09.2026 | 48,61 | 49,09 | 47,11 | 47,30 | -1,93% | - |
| 16.09.2026 | 48,02 | 48,59 | 47,65 | 48,23 | 1,11% | 1.680,00 |
| 15.09.2026 | 47,90 | 48,28 | 47,43 | 47,70 | -0,56% | - |
| 14.09.2026 | 47,27 | 49,89 | 47,12 | 47,97 | 0,40% | - |
| 11.09.2026 | 47,67 | 48,21 | 47,26 | 47,78 | 0,55% | - |
| 10.09.2026 | 47,29 | 47,91 | 46,70 | 47,52 | 0,55% | - |
| 09.09.2026 | 48,30 | 48,30 | 47,08 | 47,26 | -1,97% | - |
| 08.09.2026 | 48,67 | 48,76 | 46,92 | 48,21 | -0,88% | - |
| 07.09.2026 | 48,72 | 48,80 | 48,50 | 48,64 | 0,11% | - |
| 04.09.2026 | 48,94 | 49,15 | 47,85 | 48,59 | -0,07% | - |
| 03.09.2026 | 48,77 | 49,74 | 48,30 | 48,62 | -0,41% | - |
| 02.09.2026 | 47,91 | 48,96 | 47,73 | 48,82 | 1,34% | - |
| 01.09.2026 | 49,66 | 49,67 | 48,18 | 48,18 | -2,80% | - |
| 31.08.2026 | 49,54 | 49,94 | 48,97 | 49,57 | -0,12% | - |
| 28.08.2026 | 49,31 | 49,94 | 49,27 | 49,63 | 0,56% | - |
| 27.08.2026 | 48,88 | 49,52 | 48,82 | 49,35 | 1,27% | - |
| 26.08.2026 | 48,61 | 48,74 | 48,11 | 48,73 | -0,02% | - |
| 25.08.2026 | 49,64 | 49,75 | 48,51 | 48,74 | -1,41% | - |
| 24.08.2026 | 48,93 | 49,81 | 48,79 | 49,44 | 0,19% | - |
| 21.08.2026 | 49,09 | 49,59 | 48,45 | 49,34 | 0,87% | 600,00 |
| 20.08.2026 | 49,30 | 49,42 | 48,58 | 48,92 | -0,50% | - |
| 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 |