47,695$
-0,86%
Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 48,74 | 48,82 | 47,59 | 47,64 | -0,98% | 319.808,00 |
| 19.11.2025 | 48,79 | 48,99 | 48,10 | 48,11 | -1,53% | 327.974,00 |
| 18.11.2025 | 48,20 | 49,13 | 48,10 | 48,86 | 1,39% | 355.556,00 |
| 17.11.2025 | 49,81 | 49,81 | 47,89 | 48,19 | -4,19% | 328.771,00 |
| 14.11.2025 | 50,22 | 50,46 | 49,56 | 50,30 | -0,26% | 294.458,00 |
| 13.11.2025 | 49,78 | 50,81 | 49,23 | 50,43 | 0,54% | 344.194,00 |
| 12.11.2025 | 50,59 | 51,26 | 49,92 | 50,16 | -0,85% | 560.382,00 |
| 11.11.2025 | 50,70 | 51,17 | 50,25 | 50,59 | 0,20% | 265.590,00 |
| 10.11.2025 | 50,32 | 50,92 | 49,75 | 50,49 | 1,26% | 300.424,00 |
| 07.11.2025 | 48,88 | 50,65 | 48,50 | 49,86 | 5,93% | 482.592,00 |
| 06.11.2025 | 47,47 | 48,24 | 46,65 | 47,07 | -1,32% | 485.580,00 |
| 05.11.2025 | 48,59 | 48,96 | 47,54 | 47,70 | -1,67% | 450.747,00 |
| 04.11.2025 | 48,72 | 49,04 | 48,10 | 48,51 | -1,19% | 332.219,00 |
| 03.11.2025 | 49,33 | 49,33 | 48,56 | 49,10 | -0,25% | 285.352,00 |
| 31.10.2025 | 48,83 | 49,57 | 48,37 | 49,22 | 0,26% | 318.940,00 |
| 30.10.2025 | 48,97 | 49,45 | 48,39 | 49,09 | -0,02% | 470.007,00 |
| 29.10.2025 | 51,62 | 51,81 | 49,07 | 49,10 | -5,47% | 528.464,00 |
| 28.10.2025 | 51,50 | 52,39 | 51,15 | 51,94 | 0,85% | 323.839,00 |
| 27.10.2025 | 51,75 | 52,07 | 51,15 | 51,50 | -0,48% | 209.399,00 |
| 24.10.2025 | 51,36 | 51,82 | 51,23 | 51,75 | 1,59% | 232.204,00 |
| 23.10.2025 | 50,70 | 51,17 | 50,55 | 50,94 | -0,20% | 225.873,00 |
| 22.10.2025 | 51,07 | 51,83 | 50,68 | 51,04 | -0,23% | 367.342,00 |
| 21.10.2025 | 50,29 | 51,49 | 50,03 | 51,16 | 1,65% | 293.465,00 |
| 20.10.2025 | 49,98 | 50,50 | 49,70 | 50,33 | 1,30% | 224.870,00 |
| 17.10.2025 | 50,44 | 50,66 | 49,68 | 49,68 | -1,79% | - |
| 16.10.2025 | 51,10 | 51,19 | 50,27 | 50,59 | -1,08% | 241.214,00 |
| 15.10.2025 | 50,45 | 51,14 | 50,01 | 51,14 | 2,04% | 383.103,00 |
| 14.10.2025 | 48,94 | 50,23 | 48,67 | 50,12 | 1,33% | 376.964,00 |
| 13.10.2025 | 50,46 | 50,52 | 49,32 | 49,46 | -0,84% | 308.848,00 |
| 10.10.2025 | 52,13 | 52,43 | 49,64 | 49,88 | -4,50% | 351.148,00 |
| 09.10.2025 | 51,84 | 52,30 | 51,32 | 52,23 | 0,75% | 301.151,00 |
| 08.10.2025 | 51,68 | 52,03 | 51,27 | 51,84 | 0,84% | 275.466,00 |
| 07.10.2025 | 52,28 | 52,28 | 51,07 | 51,41 | -1,73% | 330.287,00 |
| 06.10.2025 | 52,65 | 52,65 | 51,77 | 52,32 | 0,22% | 348.848,00 |
| 03.10.2025 | 52,32 | 53,14 | 52,14 | 52,20 | -0,13% | 418.846,00 |
| 02.10.2025 | 51,82 | 52,35 | 51,57 | 52,27 | 0,64% | 308.668,00 |
| 01.10.2025 | 52,85 | 53,15 | 51,51 | 51,94 | -2,15% | 360.664,00 |
| 30.09.2025 | 52,51 | 53,12 | 52,12 | 53,08 | 1,09% | 497.643,00 |
| 29.09.2025 | 52,96 | 52,96 | 51,70 | 52,51 | -0,40% | 1.110.356,00 |
| 26.09.2025 | 51,29 | 52,96 | 51,29 | 52,72 | 2,79% | 701.974,00 |
| 25.09.2025 | 51,75 | 51,75 | 50,97 | 51,29 | -1,29% | 513.314,00 |
| 24.09.2025 | 54,11 | 54,67 | 51,81 | 51,96 | -4,01% | 676.858,00 |
| 23.09.2025 | 55,92 | 56,11 | 54,01 | 54,13 | -3,08% | 947.413,00 |
| 22.09.2025 | 55,25 | 56,04 | 54,99 | 55,85 | 0,94% | 470.528,00 |
| 19.09.2025 | 55,62 | 55,83 | 55,00 | 55,33 | -0,52% | 799.031,00 |
| 18.09.2025 | 55,58 | 55,80 | 54,77 | 55,62 | 0,72% | 366.227,00 |
| 17.09.2025 | 55,54 | 56,61 | 55,10 | 55,22 | -0,41% | 358.073,00 |
| 16.09.2025 | 55,34 | 55,86 | 55,15 | 55,45 | -0,27% | 320.172,00 |
| 15.09.2025 | 55,67 | 56,25 | 55,56 | 55,60 | -0,14% | 341.849,00 |
| 12.09.2025 | 56,51 | 56,71 | 55,56 | 55,68 | -1,56% | 337.100,00 |
| 11.09.2025 | 55,52 | 56,85 | 55,23 | 56,56 | 2,43% | 398.301,00 |
| 10.09.2025 | 55,99 | 56,53 | 55,00 | 55,22 | -1,85% | 322.580,00 |
| 09.09.2025 | 56,94 | 56,94 | 56,04 | 56,26 | -1,26% | 298.761,00 |
| 08.09.2025 | 56,95 | 57,19 | 56,11 | 56,98 | 0,05% | 270.094,00 |
| 05.09.2025 | 57,34 | 58,12 | 56,70 | 56,95 | -0,25% | 244.836,00 |
| 04.09.2025 | 56,86 | 57,10 | 55,84 | 57,09 | 0,16% | 266.998,00 |
| 03.09.2025 | 57,37 | 57,57 | 56,65 | 57,00 | -0,75% | 302.810,00 |
| 02.09.2025 | 57,61 | 58,20 | 57,38 | 57,43 | -2,05% | 367.612,00 |
| 29.08.2025 | 58,83 | 59,38 | 57,97 | 58,63 | -0,20% | 363.058,00 |
| 28.08.2025 | 58,77 | 58,93 | 58,26 | 58,75 | 0,39% | 474.866,00 |
| 27.08.2025 | 57,26 | 58,60 | 57,26 | 58,52 | 2,49% | 260.495,00 |
| 26.08.2025 | 57,68 | 58,00 | 56,90 | 57,10 | -1,26% | 353.701,00 |
| 25.08.2025 | 58,97 | 59,10 | 57,79 | 57,83 | -2,25% | 377.153,00 |
| 22.08.2025 | 57,17 | 59,53 | 56,95 | 59,16 | 3,83% | 352.737,00 |
| 21.08.2025 | 56,69 | 57,18 | 56,56 | 56,98 | -0,05% | 190.425,00 |
| 20.08.2025 | 57,51 | 57,51 | 56,54 | 57,01 | -0,70% | 345.987,00 |
| 19.08.2025 | 56,90 | 57,48 | 56,64 | 57,41 | 1,29% | 191.029,00 |
| 18.08.2025 | 55,95 | 56,92 | 55,67 | 56,68 | 1,60% | 329.632,00 |
| 15.08.2025 | 56,94 | 56,94 | 55,63 | 55,79 | -1,69% | 329.826,00 |
| 14.08.2025 | 57,13 | 57,23 | 56,37 | 56,75 | -1,32% | 460.066,00 |
| 13.08.2025 | 55,28 | 58,17 | 54,81 | 57,51 | 4,56% | 767.262,00 |
| 12.08.2025 | 53,84 | 55,04 | 53,05 | 55,00 | 3,00% | 610.984,00 |
| 11.08.2025 | 54,32 | 54,76 | 52,43 | 53,40 | -1,86% | 483.446,00 |
| 08.08.2025 | 55,56 | 56,15 | 54,25 | 54,41 | 0,13% | 695.855,00 |
| 07.08.2025 | 56,10 | 56,24 | 53,57 | 54,34 | -2,56% | 457.458,00 |
| 06.08.2025 | 55,35 | 56,06 | 55,28 | 55,77 | 0,96% | 361.269,00 |
| 05.08.2025 | 55,66 | 55,73 | 55,04 | 55,24 | -0,65% | 326.995,00 |
| 04.08.2025 | 54,24 | 55,60 | 54,24 | 55,60 | 2,87% | 279.358,00 |
| 01.08.2025 | 54,20 | 54,92 | 53,97 | 54,05 | -1,06% | 501.093,00 |
| 31.07.2025 | 55,54 | 55,66 | 54,54 | 54,63 | -2,17% | 301.304,00 |
| 30.07.2025 | 55,76 | 56,70 | 55,54 | 55,84 | 0,18% | 249.966,00 |
| 29.07.2025 | 56,38 | 56,38 | 55,39 | 55,74 | -0,18% | 276.622,00 |
| 28.07.2025 | 55,66 | 56,25 | 55,29 | 55,84 | 0,34% | 333.451,00 |
| 25.07.2025 | 55,29 | 55,75 | 54,89 | 55,65 | 0,65% | 258.961,00 |
| 24.07.2025 | 55,51 | 55,86 | 55,18 | 55,29 | -0,84% | 192.381,00 |
| 23.07.2025 | 55,90 | 56,21 | 55,34 | 55,76 | 0,31% | 233.557,00 |
| 22.07.2025 | 55,22 | 55,95 | 55,05 | 55,59 | 1,02% | 302.443,00 |
| 21.07.2025 | 55,33 | 55,65 | 54,97 | 55,03 | -0,52% | 222.787,00 |
| 18.07.2025 | 55,91 | 56,32 | 55,19 | 55,32 | -0,34% | 232.993,00 |
| 17.07.2025 | 54,77 | 55,73 | 54,77 | 55,51 | 1,37% | 368.138,00 |
| 16.07.2025 | 54,34 | 55,01 | 54,13 | 54,76 | 1,44% | 319.860,00 |
| 15.07.2025 | 54,86 | 54,98 | 53,93 | 53,98 | -1,14% | 229.356,00 |
| 14.07.2025 | 54,48 | 55,28 | 54,15 | 54,60 | -0,31% | 248.933,00 |
| 11.07.2025 | 56,22 | 56,24 | 54,72 | 54,77 | -3,27% | 288.520,00 |
| 10.07.2025 | 57,08 | 57,32 | 56,52 | 56,62 | -1,34% | 260.462,00 |
| 09.07.2025 | 57,01 | 57,60 | 56,58 | 57,39 | 0,60% | 333.737,00 |
| 08.07.2025 | 56,38 | 57,61 | 56,34 | 57,05 | 1,15% | 296.946,00 |
| 07.07.2025 | 57,32 | 57,74 | 56,36 | 56,40 | -2,24% | 310.362,00 |
| 03.07.2025 | 56,95 | 57,86 | 56,87 | 57,69 | 1,09% | 163.540,00 |
| 02.07.2025 | 56,87 | 57,16 | 56,17 | 57,07 | 0,04% | 237.918,00 |