52,103$
0,31%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,67% | 366.227,00 |
| 17.09.2025 | 55,54 | 56,61 | 55,10 | 55,25 | -0,36% | 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 | -1,28% | 298.761,00 |
| 08.09.2025 | 56,95 | 57,19 | 56,11 | 56,99 | 0,07% | 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 | 0,14% | 266.998,00 |
| 03.09.2025 | 57,37 | 57,57 | 56,65 | 57,01 | -0,73% | 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 | 2,94% | 610.984,00 |
| 11.08.2025 | 54,32 | 54,76 | 52,43 | 53,43 | -1,80% | 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 | 55,35 | 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 | -1,10% | 501.093,00 |
| 31.07.2025 | 55,54 | 55,66 | 54,54 | 54,65 | -2,13% | 301.304,00 |
| 30.07.2025 | 55,76 | 56,70 | 55,54 | 55,84 | 0,13% | 249.966,00 |
| 29.07.2025 | 56,38 | 56,38 | 55,39 | 55,77 | -0,13% | 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 |
| 01.07.2025 | 56,53 | 57,99 | 56,16 | 57,05 | 0,85% | 301.317,00 |
| 30.06.2025 | 56,50 | 56,92 | 55,88 | 56,57 | 0,39% | 374.559,00 |
| 27.06.2025 | 56,71 | 56,94 | 55,98 | 56,35 | -0,09% | 424.775,00 |
| 26.06.2025 | 56,14 | 56,66 | 55,30 | 56,40 | -1,05% | 414.107,00 |
| 25.06.2025 | 57,93 | 58,02 | 56,89 | 57,00 | -1,38% | 226.350,00 |
| 24.06.2025 | 57,44 | 58,07 | 57,00 | 57,80 | 1,76% | 248.650,00 |
| 23.06.2025 | 56,08 | 56,99 | 55,69 | 56,80 | 1,12% | 415.760,00 |
| 20.06.2025 | 56,63 | 56,90 | 56,15 | 56,17 | -0,27% | 572.996,00 |
| 18.06.2025 | 57,04 | 57,44 | 56,28 | 56,32 | -1,12% | 220.323,00 |
| 17.06.2025 | 57,44 | 57,93 | 56,93 | 56,96 | -1,61% | 327.345,00 |
| 16.06.2025 | 57,00 | 57,92 | 56,88 | 57,89 | 2,21% | 318.184,00 |
| 13.06.2025 | 56,72 | 57,36 | 56,14 | 56,64 | -1,46% | 329.249,00 |
| 12.06.2025 | 58,21 | 58,65 | 57,26 | 57,48 | -1,99% | 239.532,00 |
| 11.06.2025 | 59,64 | 59,98 | 58,59 | 58,65 | -1,69% | 386.391,00 |
| 10.06.2025 | 59,42 | 59,94 | 58,68 | 59,66 | 0,93% | 266.653,00 |
| 09.06.2025 | 58,48 | 59,71 | 58,04 | 59,11 | 1,41% | 310.628,00 |
| 06.06.2025 | 58,24 | 58,46 | 57,89 | 58,29 | 0,90% | 168.127,00 |
| 05.06.2025 | 57,70 | 58,14 | 57,59 | 57,77 | -0,12% | 353.193,00 |
| 04.06.2025 | 58,82 | 59,15 | 57,76 | 57,84 | -1,67% | 336.953,00 |
| 03.06.2025 | 57,34 | 58,89 | 57,07 | 58,82 | 2,62% | 401.458,00 |
| 02.06.2025 | 57,03 | 57,63 | 56,62 | 57,32 | -0,14% | 385.021,00 |
| 30.05.2025 | 57,56 | 57,62 | 56,77 | 57,40 | -0,31% | 316.572,00 |
| 29.05.2025 | 57,50 | 57,83 | 56,88 | 57,58 | 0,81% | 240.599,00 |
| 28.05.2025 | 57,65 | 57,97 | 57,00 | 57,12 | -1,06% | 186.901,00 |
| 27.05.2025 | 57,11 | 58,06 | 56,89 | 57,73 | 2,18% | 252.968,00 |
| 23.05.2025 | 56,03 | 56,97 | 56,03 | 56,50 | -0,77% | 227.299,00 |
| 22.05.2025 | 57,00 | 57,69 | 56,39 | 56,94 | -1,28% | 371.776,00 |
| 21.05.2025 | 58,15 | 59,14 | 57,56 | 57,68 | -1,84% | 347.954,00 |
| 20.05.2025 | 58,76 | 59,23 | 58,48 | 58,76 | -0,32% | 241.560,00 |
| 19.05.2025 | 58,61 | 59,27 | 58,49 | 58,95 | -1,16% | 273.206,00 |
| 16.05.2025 | 58,73 | 59,69 | 58,60 | 59,64 | 1,58% | 534.328,00 |
| 15.05.2025 | 59,91 | 60,25 | 58,66 | 58,71 | -2,08% | 265.318,00 |
| 14.05.2025 | 60,17 | 60,47 | 59,23 | 59,96 | -1,19% | 419.326,00 |
| 13.05.2025 | 60,00 | 60,76 | 58,82 | 60,68 | 1,18% | 407.606,00 |
| 12.05.2025 | 57,92 | 60,24 | 57,02 | 59,97 | 7,01% | 605.770,00 |
| 09.05.2025 | 55,12 | 58,38 | 53,91 | 56,04 | 1,32% | 620.840,00 |