38,670€
-1,33%
Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 37,00 | 37,70 | 36,90 | 36,90 | 0,00% | - |
| 27.03.2026 | 37,70 | 37,70 | 35,80 | 36,90 | -1,07% | - |
| 26.03.2026 | 36,90 | 37,90 | 36,70 | 37,30 | 0,54% | - |
| 25.03.2026 | 37,50 | 38,40 | 36,50 | 37,10 | -1,33% | - |
| 24.03.2026 | 38,70 | 38,90 | 37,50 | 37,60 | -2,84% | - |
| 23.03.2026 | 37,90 | 39,70 | 37,90 | 38,70 | -0,51% | - |
| 20.03.2026 | 39,90 | 40,10 | 38,90 | 38,90 | -2,75% | - |
| 19.03.2026 | 40,00 | 41,00 | 39,60 | 40,00 | -0,25% | - |
| 18.03.2026 | 40,30 | 40,50 | 39,70 | 40,10 | 0,25% | - |
| 17.03.2026 | 40,10 | 41,00 | 39,90 | 40,00 | -0,25% | - |
| 16.03.2026 | 41,10 | 41,10 | 40,10 | 40,10 | -1,47% | - |
| 13.03.2026 | 40,70 | 41,10 | 40,30 | 40,70 | 0,00% | - |
| 12.03.2026 | 42,10 | 42,50 | 40,70 | 40,70 | -3,55% | - |
| 11.03.2026 | 42,10 | 42,60 | 41,50 | 42,20 | 0,24% | - |
| 10.03.2026 | 42,70 | 42,90 | 41,60 | 42,10 | -1,41% | - |
| 09.03.2026 | 42,50 | 42,90 | 41,50 | 42,70 | -0,93% | - |
| 06.03.2026 | 43,30 | 43,40 | 42,20 | 43,10 | -0,46% | - |
| 05.03.2026 | 43,20 | 43,50 | 42,50 | 43,30 | 0,46% | - |
| 04.03.2026 | 42,20 | 43,10 | 41,90 | 43,10 | 1,41% | - |
| 03.03.2026 | 40,20 | 42,50 | 39,80 | 42,50 | 4,42% | - |
| 02.03.2026 | 40,20 | 41,10 | 39,90 | 40,70 | 0,49% | - |
| 27.02.2026 | 41,20 | 41,20 | 39,50 | 40,50 | -1,94% | - |
| 26.02.2026 | 39,80 | 41,30 | 39,80 | 41,30 | 3,51% | - |
| 25.02.2026 | 38,60 | 39,90 | 38,00 | 39,90 | 3,10% | - |
| 24.02.2026 | 37,60 | 39,10 | 37,20 | 38,70 | 3,20% | - |
| 23.02.2026 | 38,20 | 38,60 | 36,50 | 37,50 | -3,10% | - |
| 20.02.2026 | 41,20 | 41,40 | 38,40 | 38,70 | 1,04% | - |
| 19.02.2026 | 38,40 | 38,90 | 38,10 | 38,30 | 0,00% | - |
| 18.02.2026 | 38,40 | 38,60 | 37,90 | 38,30 | 0,00% | - |
| 17.02.2026 | 38,90 | 39,30 | 38,10 | 38,30 | -1,79% | - |
| 16.02.2026 | 39,20 | 39,20 | 39,00 | 39,00 | -0,26% | - |
| 13.02.2026 | 38,40 | 39,50 | 38,30 | 39,10 | 2,36% | - |
| 12.02.2026 | 39,20 | 39,40 | 37,70 | 38,20 | -2,30% | - |
| 11.02.2026 | 40,00 | 40,40 | 38,70 | 39,10 | -2,49% | - |
| 10.02.2026 | 39,60 | 40,50 | 39,60 | 40,10 | 1,01% | - |
| 09.02.2026 | 40,80 | 40,80 | 39,50 | 39,70 | -2,70% | - |
| 06.02.2026 | 39,20 | 41,10 | 39,20 | 40,80 | 3,82% | - |
| 05.02.2026 | 39,60 | 40,30 | 38,80 | 39,30 | -0,25% | - |
| 04.02.2026 | 38,60 | 39,70 | 38,30 | 39,40 | 2,07% | - |
| 03.02.2026 | 41,20 | 41,40 | 38,50 | 38,60 | -6,76% | - |
| 02.02.2026 | 40,40 | 41,90 | 40,40 | 41,40 | 0,73% | - |
| 30.01.2026 | 40,60 | 41,50 | 40,40 | 41,10 | 0,98% | - |
| 29.01.2026 | 40,80 | 41,10 | 40,00 | 40,70 | -0,25% | - |
| 28.01.2026 | 41,20 | 41,50 | 40,70 | 40,80 | 0,74% | - |
| 27.01.2026 | 42,20 | 42,30 | 40,50 | 40,50 | -3,34% | - |