54,207$
-2,68%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 54,94 | 54,94 | 53,41 | 54,22 | -2,66% | 395.298,00 |
| 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 |
| 12.05.2026 | 44,02 | 44,02 | 41,78 | 42,12 | -3,51% | 871.287,00 |
| 11.05.2026 | 47,15 | 47,71 | 43,54 | 43,65 | -8,30% | 640.136,00 |
| 08.05.2026 | 47,00 | 48,62 | 46,78 | 47,60 | 1,28% | 572.427,00 |
| 07.05.2026 | 46,22 | 47,71 | 46,22 | 47,00 | 3,50% | 621.624,00 |
| 06.05.2026 | 46,90 | 46,90 | 45,38 | 45,41 | -2,62% | 361.407,00 |
| 05.05.2026 | 47,33 | 47,81 | 46,41 | 46,63 | -1,27% | 389.180,00 |
| 04.05.2026 | 46,86 | 47,86 | 46,74 | 47,23 | 0,21% | 360.555,00 |
| 01.05.2026 | 45,10 | 47,20 | 44,98 | 47,13 | 6,12% | 487.461,00 |
| 30.04.2026 | 43,96 | 44,60 | 43,59 | 44,41 | 0,14% | 796.374,00 |
| 29.04.2026 | 44,54 | 44,58 | 43,77 | 44,35 | -1,53% | 409.075,00 |
| 28.04.2026 | 45,35 | 45,97 | 44,91 | 45,04 | 0,40% | 311.488,00 |
| 27.04.2026 | 44,61 | 45,88 | 44,31 | 44,86 | 0,29% | 435.821,00 |
| 24.04.2026 | 43,51 | 44,81 | 43,43 | 44,73 | 2,97% | 392.681,00 |
| 23.04.2026 | 45,68 | 45,95 | 42,90 | 43,44 | -6,12% | 484.865,00 |
| 22.04.2026 | 46,29 | 46,64 | 45,92 | 46,27 | 0,50% | 325.820,00 |
| 21.04.2026 | 46,37 | 46,95 | 45,73 | 46,04 | -0,45% | 510.082,00 |
| 20.04.2026 | 46,19 | 46,92 | 45,91 | 46,25 | -0,56% | 415.762,00 |
| 17.04.2026 | 46,62 | 47,16 | 46,26 | 46,51 | 2,00% | 397.794,00 |
| 16.04.2026 | 46,17 | 46,55 | 45,31 | 45,60 | -0,41% | 416.011,00 |
| 15.04.2026 | 44,21 | 45,83 | 44,05 | 45,79 | 4,40% | 459.023,00 |
| 14.04.2026 | 43,72 | 44,36 | 43,22 | 43,86 | 1,04% | 528.099,00 |
| 13.04.2026 | 42,65 | 43,44 | 42,56 | 43,41 | 1,78% | 632.089,00 |
| 10.04.2026 | 43,45 | 43,54 | 41,92 | 42,65 | -2,04% | 599.096,00 |
| 09.04.2026 | 44,35 | 44,70 | 42,57 | 43,54 | -2,57% | 679.511,00 |
| 08.04.2026 | 45,00 | 45,77 | 44,54 | 44,69 | 0,54% | 622.501,00 |
| 07.04.2026 | 44,01 | 44,47 | 43,68 | 44,45 | 0,59% | 343.448,00 |
| 06.04.2026 | 43,57 | 44,36 | 43,35 | 44,19 | 1,19% | 293.735,00 |
| 02.04.2026 | 42,82 | 43,72 | 42,28 | 43,67 | 0,85% | 267.331,00 |
| 01.04.2026 | 43,48 | 43,73 | 42,52 | 43,30 | 0,25% | 318.705,00 |
| 31.03.2026 | 42,98 | 43,67 | 42,36 | 43,19 | 2,01% | 422.085,00 |
| 30.03.2026 | 42,59 | 43,09 | 42,16 | 42,34 | -0,35% | 395.502,00 |
| 27.03.2026 | 43,11 | 43,12 | 41,50 | 42,49 | -1,67% | 432.867,00 |
| 26.03.2026 | 42,52 | 43,76 | 42,52 | 43,21 | 0,79% | 304.363,00 |
| 25.03.2026 | 44,01 | 44,47 | 42,27 | 42,87 | -1,52% | 365.594,00 |
| 24.03.2026 | 44,61 | 44,61 | 43,40 | 43,53 | -3,27% | 470.308,00 |
| 23.03.2026 | 45,28 | 45,50 | 44,00 | 45,00 | 1,42% | 438.114,00 |
| 20.03.2026 | 46,14 | 46,14 | 44,25 | 44,37 | -4,19% | 963.789,00 |
| 19.03.2026 | 45,63 | 47,06 | 45,63 | 46,31 | 0,54% | 299.669,00 |
| 18.03.2026 | 45,59 | 46,64 | 45,59 | 46,06 | -0,20% | 393.056,00 |
| 17.03.2026 | 46,19 | 47,31 | 45,91 | 46,15 | 0,04% | 334.827,00 |
| 16.03.2026 | 46,96 | 47,06 | 46,10 | 46,13 | -1,00% | 404.244,00 |
| 13.03.2026 | 46,90 | 47,11 | 46,07 | 46,60 | -0,65% | 469.225,00 |
| 12.03.2026 | 48,23 | 49,21 | 46,70 | 46,90 | -4,01% | 400.847,00 |
| 11.03.2026 | 48,90 | 49,35 | 48,08 | 48,86 | -0,08% | 295.494,00 |
| 10.03.2026 | 49,50 | 49,97 | 48,31 | 48,90 | -1,37% | 350.507,00 |