55,857$
-3,01%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 57,48 | 57,48 | 55,77 | 55,81 | -3,09% | 259.772,00 |
| 27.03.2025 | 57,62 | 57,97 | 57,06 | 57,59 | -0,29% | 193.909,00 |
| 26.03.2025 | 57,60 | 58,42 | 57,25 | 57,76 | 0,12% | 230.423,00 |
| 25.03.2025 | 57,56 | 58,20 | 57,29 | 57,69 | 0,51% | 308.372,00 |
| 24.03.2025 | 57,40 | 58,00 | 56,67 | 57,40 | 1,52% | 383.733,00 |
| 21.03.2025 | 56,34 | 57,02 | 56,04 | 56,54 | -0,70% | 653.726,00 |
| 20.03.2025 | 58,80 | 59,00 | 56,86 | 56,94 | -3,93% | 309.406,00 |
| 19.03.2025 | 58,58 | 59,42 | 58,16 | 59,27 | 1,51% | 478.990,00 |
| 18.03.2025 | 58,01 | 58,46 | 57,99 | 58,39 | 0,05% | 389.382,00 |
| 17.03.2025 | 58,13 | 59,28 | 58,13 | 58,36 | -0,22% | 416.727,00 |
| 14.03.2025 | 58,50 | 58,96 | 57,89 | 58,49 | 0,81% | 501.524,00 |
| 13.03.2025 | 58,64 | 59,18 | 58,01 | 58,02 | -1,36% | 510.593,00 |
| 12.03.2025 | 58,67 | 58,86 | 58,13 | 58,82 | 0,58% | 453.944,00 |
| 11.03.2025 | 58,20 | 59,11 | 57,69 | 58,48 | 0,38% | 424.653,00 |
| 10.03.2025 | 58,23 | 58,70 | 57,16 | 58,26 | -1,12% | 427.529,00 |
| 07.03.2025 | 58,69 | 59,07 | 57,45 | 58,92 | 0,15% | 357.271,00 |
| 06.03.2025 | 59,10 | 59,91 | 58,78 | 58,83 | -1,52% | 379.818,00 |
| 05.03.2025 | 58,14 | 59,81 | 57,95 | 59,74 | 2,28% | 368.551,00 |
| 04.03.2025 | 57,61 | 58,86 | 57,45 | 58,41 | 0,15% | 349.461,00 |
| 03.03.2025 | 58,32 | 58,98 | 58,05 | 58,32 | 0,40% | 401.341,00 |
| 28.02.2025 | 58,05 | 58,44 | 57,22 | 58,09 | -0,05% | 366.604,00 |
| 27.02.2025 | 57,84 | 58,81 | 57,26 | 58,12 | 0,45% | 440.352,00 |
| 26.02.2025 | 58,80 | 59,56 | 57,65 | 57,86 | -2,11% | 437.381,00 |
| 25.02.2025 | 60,03 | 60,67 | 58,85 | 59,11 | -2,10% | 556.676,00 |
| 24.02.2025 | 60,33 | 61,41 | 59,74 | 60,38 | 1,39% | 611.966,00 |
| 21.02.2025 | 60,98 | 61,22 | 58,75 | 59,55 | -1,67% | 740.927,00 |
| 20.02.2025 | 60,41 | 61,25 | 59,92 | 60,56 | -0,28% | 528.839,00 |
| 19.02.2025 | 60,85 | 61,15 | 60,38 | 60,73 | -1,32% | 511.326,00 |
| 18.02.2025 | 62,74 | 62,97 | 60,67 | 61,54 | -2,53% | 435.528,00 |
| 17.02.2025 | 63,12 | 63,13 | 63,12 | 63,13 | 0,26% | - |
| 14.02.2025 | 63,88 | 64,26 | 62,79 | 62,97 | -1,33% | 467.512,00 |
| 13.02.2025 | 62,91 | 63,93 | 62,75 | 63,82 | 1,95% | 178.270,00 |
| 12.02.2025 | 62,58 | 62,99 | 61,64 | 62,60 | -1,51% | 248.294,00 |
| 11.02.2025 | 61,84 | 63,71 | 61,84 | 63,56 | 1,70% | 433.695,00 |
| 10.02.2025 | 62,83 | 62,98 | 62,27 | 62,50 | 0,14% | 201.601,00 |
| 07.02.2025 | 63,36 | 63,36 | 61,46 | 62,41 | -1,53% | 263.284,00 |
| 06.02.2025 | 62,61 | 63,60 | 62,15 | 63,38 | 1,17% | 257.286,00 |
| 05.02.2025 | 62,76 | 63,17 | 61,41 | 62,65 | 0,29% | 267.249,00 |
| 04.02.2025 | 61,03 | 62,64 | 60,48 | 62,47 | 1,94% | 260.741,00 |
| 03.02.2025 | 59,52 | 61,49 | 59,25 | 61,28 | 1,01% | 280.643,00 |
| 31.01.2025 | 61,45 | 61,61 | 60,27 | 60,67 | -0,95% | 234.753,00 |
| 30.01.2025 | 61,48 | 62,21 | 60,88 | 61,25 | 0,08% | 180.577,00 |
| 29.01.2025 | 62,06 | 62,07 | 60,98 | 61,20 | -1,88% | 319.584,00 |
| 28.01.2025 | 61,95 | 62,64 | 61,67 | 62,37 | 0,61% | 229.248,00 |
| 27.01.2025 | 61,17 | 63,04 | 61,17 | 61,99 | 0,86% | 232.240,00 |
| 24.01.2025 | 61,84 | 62,48 | 61,36 | 61,46 | -1,09% | 169.149,00 |
| 23.01.2025 | 61,14 | 62,22 | 61,10 | 62,14 | 0,68% | 270.672,00 |
| 22.01.2025 | 62,06 | 62,25 | 61,15 | 61,72 | -0,66% | 234.110,00 |
| 21.01.2025 | 61,80 | 62,59 | 61,43 | 62,13 | 1,25% | 303.260,00 |
| 17.01.2025 | 62,12 | 62,12 | 61,09 | 61,36 | -0,03% | 175.432,00 |
| 16.01.2025 | 60,91 | 61,77 | 60,90 | 61,38 | 0,76% | 209.349,00 |
| 15.01.2025 | 61,95 | 62,02 | 60,66 | 60,92 | 0,51% | 278.569,00 |
| 14.01.2025 | 59,79 | 60,74 | 59,52 | 60,61 | 1,68% | 238.442,00 |
| 13.01.2025 | 58,67 | 59,71 | 58,67 | 59,61 | 0,27% | 325.250,00 |
| 10.01.2025 | 59,47 | 59,85 | 58,88 | 59,45 | -1,70% | 289.964,00 |
| 08.01.2025 | 59,24 | 60,63 | 59,22 | 60,48 | 1,04% | 329.171,00 |
| 07.01.2025 | 60,82 | 61,12 | 59,37 | 59,86 | -1,38% | 259.715,00 |
| 06.01.2025 | 60,53 | 61,32 | 60,30 | 60,70 | 0,55% | 327.658,00 |
| 03.01.2025 | 59,78 | 60,45 | 59,29 | 60,37 | 0,90% | 274.436,00 |
| 02.01.2025 | 61,05 | 61,30 | 59,42 | 59,83 | -1,60% | 378.350,00 |
| 31.12.2024 | 61,44 | 61,72 | 60,64 | 60,80 | -0,43% | 249.079,00 |
| 30.12.2024 | 61,66 | 61,86 | 60,63 | 61,06 | -1,63% | 213.408,00 |
| 27.12.2024 | 62,65 | 63,04 | 61,31 | 62,07 | -1,44% | 192.169,00 |
| 26.12.2024 | 61,72 | 63,19 | 61,51 | 62,98 | 1,09% | 233.882,00 |
| 24.12.2024 | 61,46 | 62,58 | 61,31 | 62,30 | 1,61% | 154.447,00 |
| 23.12.2024 | 62,95 | 63,55 | 61,26 | 61,31 | -2,61% | 455.167,00 |
| 20.12.2024 | 63,50 | 64,58 | 62,49 | 62,95 | -2,18% | 1.583.826,00 |
| 19.12.2024 | 65,43 | 65,76 | 63,64 | 64,35 | -0,26% | 410.538,00 |
| 18.12.2024 | 68,05 | 68,54 | 64,18 | 64,52 | -4,92% | 496.991,00 |
| 17.12.2024 | 67,43 | 67,95 | 66,70 | 67,86 | 0,22% | 399.921,00 |
| 16.12.2024 | 66,92 | 68,00 | 66,80 | 67,71 | 0,89% | 284.063,00 |
| 13.12.2024 | 67,22 | 67,50 | 65,90 | 67,11 | 0,01% | 338.120,00 |
| 12.12.2024 | 67,66 | 68,53 | 66,40 | 67,10 | -1,57% | 419.050,00 |
| 11.12.2024 | 68,53 | 68,76 | 67,74 | 68,17 | 0,16% | 647.342,00 |
| 10.12.2024 | 68,22 | 69,02 | 67,69 | 68,06 | -0,31% | 483.353,00 |
| 09.12.2024 | 68,70 | 69,12 | 68,15 | 68,27 | -0,20% | 460.463,00 |
| 06.12.2024 | 68,58 | 68,97 | 68,07 | 68,41 | 0,68% | 343.366,00 |
| 05.12.2024 | 68,72 | 68,91 | 67,75 | 67,95 | -1,25% | 478.656,00 |
| 04.12.2024 | 66,23 | 70,06 | 66,20 | 68,81 | 4,18% | 870.733,00 |
| 03.12.2024 | 64,92 | 66,08 | 64,55 | 66,05 | 2,15% | 313.101,00 |
| 02.12.2024 | 65,12 | 65,35 | 64,08 | 64,66 | -0,74% | 374.993,00 |
| 29.11.2024 | 64,34 | 65,19 | 64,24 | 65,14 | 1,51% | 247.253,00 |
| 27.11.2024 | 64,60 | 64,92 | 63,55 | 64,17 | -0,56% | 319.711,00 |
| 26.11.2024 | 64,21 | 65,08 | 64,01 | 64,53 | -0,51% | 343.215,00 |
| 25.11.2024 | 62,79 | 65,55 | 62,79 | 64,86 | 4,08% | 564.883,00 |
| 22.11.2024 | 61,06 | 62,41 | 60,84 | 62,32 | 2,53% | 284.912,00 |
| 21.11.2024 | 60,54 | 60,83 | 59,99 | 60,78 | 0,96% | 316.918,00 |
| 20.11.2024 | 59,67 | 60,32 | 59,10 | 60,20 | 0,74% | 450.101,00 |
| 19.11.2024 | 58,92 | 59,88 | 58,88 | 59,76 | 0,69% | 365.909,00 |
| 18.11.2024 | 59,70 | 59,94 | 58,57 | 59,35 | -0,84% | 416.037,00 |
| 15.11.2024 | 60,04 | 60,22 | 59,06 | 59,85 | -0,13% | 487.120,00 |
| 14.11.2024 | 60,59 | 60,59 | 59,34 | 59,93 | -1,67% | 341.126,00 |
| 13.11.2024 | 60,42 | 61,58 | 60,16 | 60,95 | 0,71% | 599.575,00 |
| 12.11.2024 | 61,07 | 61,83 | 59,82 | 60,52 | -1,33% | 505.988,00 |
| 11.11.2024 | 61,65 | 62,91 | 60,99 | 61,34 | -3,42% | 656.285,00 |
| 08.11.2024 | 65,90 | 67,30 | 62,57 | 63,51 | 11,15% | 903.716,00 |
| 07.11.2024 | 58,00 | 58,58 | 57,08 | 57,14 | -1,48% | 661.737,00 |
| 06.11.2024 | 57,89 | 59,32 | 57,77 | 58,00 | 3,57% | 619.253,00 |
| 05.11.2024 | 54,66 | 56,14 | 54,50 | 56,00 | 3,92% | 455.112,00 |
| 04.11.2024 | 53,22 | 54,74 | 53,14 | 53,89 | 0,88% | 292.269,00 |