56,112$
1,45%
Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 55,12 | 58,38 | 53,91 | 56,04 | 1,32% | 560.339,00 |
| 08.05.2025 | 53,71 | 55,74 | 53,54 | 55,31 | 3,62% | 541.975,00 |
| 07.05.2025 | 53,17 | 53,72 | 52,86 | 53,38 | 1,33% | 431.542,00 |
| 06.05.2025 | 53,30 | 53,55 | 52,56 | 52,68 | -2,25% | 338.512,00 |
| 05.05.2025 | 53,89 | 54,73 | 53,59 | 53,89 | -1,06% | 236.365,00 |
| 02.05.2025 | 54,16 | 54,60 | 53,76 | 54,47 | 1,32% | 241.129,00 |
| 01.05.2025 | 53,46 | 54,13 | 52,72 | 53,76 | 0,30% | 288.834,00 |
| 30.04.2025 | 53,22 | 53,70 | 52,36 | 53,60 | -0,24% | 282.280,00 |
| 29.04.2025 | 53,37 | 53,97 | 53,01 | 53,73 | 0,54% | 249.402,00 |
| 28.04.2025 | 53,00 | 53,92 | 52,97 | 53,44 | 0,75% | 244.301,00 |
| 25.04.2025 | 52,33 | 53,06 | 52,11 | 53,04 | 0,95% | 283.492,00 |
| 24.04.2025 | 51,78 | 53,06 | 51,38 | 52,54 | 1,57% | 404.127,00 |
| 23.04.2025 | 51,51 | 52,20 | 51,18 | 51,73 | 2,29% | 360.046,00 |
| 22.04.2025 | 50,01 | 50,62 | 49,37 | 50,57 | 2,49% | 438.924,00 |
| 21.04.2025 | 50,05 | 50,05 | 49,00 | 49,34 | -2,10% | 291.380,00 |
| 17.04.2025 | 50,53 | 50,89 | 50,30 | 50,40 | -0,40% | 236.297,00 |
| 16.04.2025 | 50,90 | 51,53 | 50,05 | 50,60 | -1,63% | 306.583,00 |
| 15.04.2025 | 51,44 | 52,17 | 51,28 | 51,44 | -0,12% | 236.934,00 |
| 14.04.2025 | 51,66 | 51,86 | 50,78 | 51,50 | 0,25% | 229.773,00 |
| 11.04.2025 | 51,14 | 51,67 | 50,13 | 51,37 | 0,53% | 388.377,00 |
| 10.04.2025 | 51,87 | 52,36 | 50,18 | 51,10 | -3,73% | 431.667,00 |
| 09.04.2025 | 49,00 | 53,99 | 48,69 | 53,08 | 7,12% | 580.985,00 |
| 08.04.2025 | 52,14 | 52,14 | 48,95 | 49,55 | -1,76% | 592.565,00 |
| 07.04.2025 | 49,03 | 51,52 | 48,24 | 50,44 | -0,96% | 726.940,00 |
| 04.04.2025 | 51,08 | 52,70 | 50,44 | 50,93 | -3,03% | 693.636,00 |
| 03.04.2025 | 54,11 | 54,24 | 52,24 | 52,52 | -5,79% | 449.325,00 |
| 02.04.2025 | 55,10 | 56,03 | 55,10 | 55,75 | -0,14% | 318.187,00 |
| 01.04.2025 | 55,31 | 56,01 | 54,53 | 55,83 | 0,36% | 533.498,00 |
| 31.03.2025 | 55,48 | 55,74 | 54,58 | 55,63 | -0,32% | 377.807,00 |
| 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 |