54,714$
-0,21%
Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 55,16 | 55,34 | 54,67 | 54,68 | -0,27% | 332.029,00 |
| 01.10.2026 | 54,89 | 55,17 | 53,63 | 54,83 | 0,64% | 522.201,00 |
| 30.09.2026 | 53,92 | 54,77 | 53,88 | 54,48 | 1,26% | 382.869,00 |
| 29.09.2026 | 53,66 | 53,96 | 53,15 | 53,80 | 0,02% | 608.941,00 |
| 28.09.2026 | 52,94 | 53,85 | 52,24 | 53,79 | 0,77% | 485.250,00 |
| 25.09.2026 | 53,49 | 53,79 | 53,10 | 53,38 | -0,11% | 337.415,00 |
| 24.09.2026 | 53,37 | 53,52 | 52,40 | 53,44 | 0,24% | 463.991,00 |
| 23.09.2026 | 53,18 | 54,36 | 52,66 | 53,31 | 0,28% | 425.348,00 |
| 22.09.2026 | 53,86 | 53,91 | 52,12 | 53,16 | 0,04% | 463.883,00 |
| 21.09.2026 | 54,26 | 54,31 | 52,76 | 53,14 | -1,52% | 501.120,00 |
| 18.09.2026 | 54,00 | 54,18 | 53,30 | 53,96 | -0,53% | 1.057.160,00 |
| 17.09.2026 | 55,48 | 55,79 | 54,07 | 54,25 | -2,22% | 478.599,00 |
| 16.09.2026 | 54,89 | 55,79 | 54,76 | 55,48 | 0,40% | 539.414,00 |
| 15.09.2026 | 54,93 | 55,71 | 54,77 | 55,26 | -0,27% | 493.116,00 |
| 14.09.2026 | 56,14 | 56,94 | 55,38 | 55,41 | 0,09% | 503.512,00 |
| 11.09.2026 | 55,50 | 55,90 | 54,21 | 55,36 | 0,34% | 590.837,00 |
| 10.09.2026 | 54,94 | 55,67 | 54,70 | 55,17 | 0,33% | 304.059,00 |
| 09.09.2026 | 55,66 | 55,98 | 54,81 | 54,99 | -1,91% | 336.936,00 |
| 08.09.2026 | 55,82 | 56,16 | 54,58 | 56,06 | -0,74% | 432.505,00 |
| 04.09.2026 | 56,44 | 56,88 | 55,56 | 56,48 | -0,41% | 252.377,00 |
| 03.09.2026 | 57,31 | 57,95 | 56,19 | 56,71 | 0,28% | 377.585,00 |
| 02.09.2026 | 55,96 | 56,71 | 55,62 | 56,55 | 1,69% | 361.483,00 |
| 01.09.2026 | 57,01 | 57,67 | 55,50 | 55,61 | -3,39% | 421.273,00 |
| 31.08.2026 | 56,98 | 58,07 | 56,89 | 57,56 | 0,16% | 453.480,00 |
| 28.08.2026 | 57,60 | 58,03 | 57,34 | 57,47 | -0,23% | 358.011,00 |
| 27.08.2026 | 56,93 | 57,84 | 56,82 | 57,60 | 1,57% | 362.572,00 |
| 26.08.2026 | 56,13 | 56,85 | 56,13 | 56,71 | -0,09% | 273.538,00 |
| 25.08.2026 | 57,49 | 57,76 | 56,54 | 56,76 | -1,39% | 230.721,00 |
| 24.08.2026 | 57,37 | 58,15 | 57,25 | 57,56 | 0,09% | 349.515,00 |
| 21.08.2026 | 57,46 | 57,90 | 56,71 | 57,51 | 0,75% | 350.907,00 |
| 20.08.2026 | 57,24 | 57,63 | 56,72 | 57,08 | -0,57% | 416.618,00 |
| 19.08.2026 | 55,73 | 57,65 | 55,73 | 57,41 | 3,24% | 387.010,00 |
| 18.08.2026 | 55,79 | 56,08 | 55,43 | 55,61 | 1,09% | 246.929,00 |
| 17.08.2026 | 54,87 | 55,46 | 54,07 | 55,01 | -1,01% | 371.016,00 |
| 14.08.2026 | 56,24 | 56,31 | 55,13 | 55,57 | -0,43% | 394.592,00 |
| 13.08.2026 | 56,08 | 56,37 | 54,84 | 55,81 | 0,63% | 432.325,00 |
| 12.08.2026 | 55,58 | 56,12 | 54,79 | 55,46 | -1,70% | 292.359,00 |
| 11.08.2026 | 56,01 | 57,03 | 55,60 | 56,42 | -0,11% | 353.197,00 |
| 10.08.2026 | 57,53 | 57,91 | 56,12 | 56,48 | -1,83% | 405.427,00 |
| 07.08.2026 | 57,13 | 57,80 | 55,41 | 57,53 | 2,02% | 506.627,00 |
| 06.08.2026 | 56,09 | 56,70 | 55,65 | 56,39 | -0,48% | 408.183,00 |
| 05.08.2026 | 56,37 | 56,74 | 55,35 | 56,66 | 1,43% | 422.534,00 |
| 04.08.2026 | 55,09 | 56,11 | 54,89 | 55,86 | 0,54% | 386.946,00 |
| 03.08.2026 | 55,45 | 56,42 | 55,25 | 55,56 | 1,48% | 382.253,00 |
| 31.07.2026 | 54,66 | 54,84 | 53,80 | 54,75 | 0,98% | 362.543,00 |
| 30.07.2026 | 54,94 | 54,94 | 53,41 | 54,22 | -2,66% | 395.316,00 |
| 29.07.2026 | 54,85 | 56,17 | 54,53 | 55,70 | 2,18% | 473.186,00 |
| 28.07.2026 | 54,36 | 55,83 | 54,36 | 54,51 | 1,66% | 446.945,00 |
| 27.07.2026 | 52,80 | 54,41 | 52,30 | 53,62 | 3,55% | 531.650,00 |
| 24.07.2026 | 51,20 | 52,34 | 50,90 | 51,78 | 2,53% | 332.398,00 |
| 23.07.2026 | 50,54 | 50,89 | 49,95 | 50,50 | -0,04% | 487.589,00 |
| 22.07.2026 | 52,20 | 52,30 | 50,20 | 50,52 | -3,22% | 364.147,00 |
| 21.07.2026 | 52,11 | 52,98 | 51,88 | 52,20 | -1,42% | 403.106,00 |
| 20.07.2026 | 53,16 | 53,38 | 52,65 | 52,95 | -0,47% | 259.159,00 |
| 17.07.2026 | 53,49 | 54,85 | 53,07 | 53,20 | -1,72% | 432.633,00 |
| 16.07.2026 | 52,78 | 54,23 | 52,45 | 54,13 | 3,68% | 500.348,00 |
| 15.07.2026 | 52,54 | 54,14 | 52,12 | 52,21 | 0,02% | 592.854,00 |
| 14.07.2026 | 51,10 | 52,53 | 50,64 | 52,20 | -0,10% | 308.363,00 |
| 13.07.2026 | 51,57 | 52,37 | 51,27 | 52,25 | 1,46% | 423.060,00 |
| 10.07.2026 | 52,19 | 52,35 | 51,17 | 51,50 | -0,33% | 354.637,00 |
| 09.07.2026 | 50,23 | 51,83 | 49,67 | 51,67 | 1,33% | 514.159,00 |
| 08.07.2026 | 50,36 | 51,15 | 49,65 | 50,99 | 0,30% | 641.430,00 |
| 07.07.2026 | 50,50 | 51,32 | 50,31 | 50,84 | 1,97% | 453.614,00 |
| 06.07.2026 | 49,48 | 50,12 | 49,10 | 49,86 | 0,34% | 369.952,00 |
| 02.07.2026 | 48,40 | 49,79 | 48,33 | 49,69 | 2,45% | 388.551,00 |
| 01.07.2026 | 47,40 | 49,15 | 47,36 | 48,50 | 3,81% | 467.881,00 |
| 30.06.2026 | 46,19 | 46,97 | 45,79 | 46,72 | 0,91% | 503.419,00 |
| 29.06.2026 | 46,65 | 47,31 | 46,03 | 46,30 | -0,09% | 687.959,00 |
| 26.06.2026 | 44,29 | 46,56 | 44,29 | 46,34 | 5,20% | 2.010.524,00 |
| 25.06.2026 | 44,16 | 45,27 | 43,80 | 44,05 | -0,94% | 373.768,00 |
| 24.06.2026 | 43,19 | 45,05 | 43,12 | 44,47 | 3,25% | 595.089,00 |
| 23.06.2026 | 44,09 | 44,83 | 43,06 | 43,07 | -1,46% | 680.498,00 |
| 22.06.2026 | 43,86 | 44,61 | 43,49 | 43,71 | -1,32% | 673.745,00 |
| 19.06.2026 | 44,29 | 44,37 | 44,29 | 44,29 | -0,20% | - |
| 18.06.2026 | 45,33 | 45,33 | 43,63 | 44,38 | -1,88% | 1.481.014,00 |
| 17.06.2026 | 45,64 | 46,12 | 44,05 | 45,23 | -1,70% | 672.637,00 |
| 16.06.2026 | 45,68 | 46,80 | 45,50 | 46,01 | 1,12% | 479.045,00 |
| 15.06.2026 | 46,20 | 47,00 | 45,18 | 45,50 | -2,47% | 581.375,00 |
| 12.06.2026 | 46,41 | 47,19 | 45,60 | 46,65 | 0,52% | 395.741,00 |
| 11.06.2026 | 45,76 | 46,47 | 45,07 | 46,41 | 0,59% | 490.211,00 |
| 10.06.2026 | 45,26 | 46,46 | 45,15 | 46,14 | 1,70% | 532.532,00 |
| 09.06.2026 | 44,84 | 45,92 | 44,74 | 45,37 | 1,16% | 402.653,00 |
| 08.06.2026 | 45,24 | 45,77 | 44,75 | 44,85 | -1,15% | 420.133,00 |
| 05.06.2026 | 45,14 | 45,78 | 44,97 | 45,37 | 0,84% | 436.626,00 |
| 04.06.2026 | 45,52 | 46,08 | 44,87 | 44,99 | 0,04% | 648.030,00 |
| 03.06.2026 | 45,53 | 45,65 | 44,52 | 44,97 | -2,20% | 511.902,00 |
| 02.06.2026 | 45,10 | 46,04 | 44,79 | 45,98 | 0,48% | 475.583,00 |
| 01.06.2026 | 45,68 | 46,31 | 43,93 | 45,76 | 1,44% | 788.915,00 |
| 29.05.2026 | 44,28 | 45,60 | 44,21 | 45,11 | 2,31% | 735.443,00 |
| 28.05.2026 | 43,90 | 44,62 | 43,60 | 44,09 | 0,48% | 402.207,00 |
| 27.05.2026 | 43,79 | 44,67 | 43,62 | 43,88 | -0,02% | 360.627,00 |
| 26.05.2026 | 43,80 | 44,19 | 43,38 | 43,89 | 0,21% | 505.334,00 |
| 22.05.2026 | 43,87 | 44,45 | 43,60 | 43,80 | 0,11% | 264.683,00 |
| 21.05.2026 | 43,46 | 44,15 | 42,65 | 43,75 | -0,66% | 523.871,00 |
| 20.05.2026 | 43,18 | 44,10 | 42,45 | 44,04 | 1,31% | 370.627,00 |
| 19.05.2026 | 44,09 | 45,12 | 43,33 | 43,47 | -0,81% | 507.355,00 |
| 18.05.2026 | 42,52 | 44,00 | 42,28 | 43,83 | 3,07% | 452.337,00 |
| 15.05.2026 | 42,42 | 42,96 | 42,00 | 42,52 | 0,43% | 505.325,00 |
| 14.05.2026 | 42,63 | 43,50 | 42,24 | 42,34 | -0,09% | 495.021,00 |
| 13.05.2026 | 41,69 | 43,03 | 41,49 | 42,38 | 0,62% | 519.388,00 |