49,580$
-0,68%
Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 48,53 | 49,94 | 48,05 | 49,58 | -0,68% | 447.878,00 |
| 06.03.2026 | 49,56 | 50,07 | 48,97 | 49,92 | -0,46% | 429.185,00 |
| 05.03.2026 | 49,80 | 50,51 | 49,26 | 50,15 | 0,06% | 624.416,00 |
| 04.03.2026 | 49,45 | 50,21 | 48,57 | 50,12 | 1,60% | 376.053,00 |
| 03.03.2026 | 46,52 | 49,41 | 46,12 | 49,33 | 3,90% | 433.303,00 |
| 02.03.2026 | 46,65 | 48,17 | 46,65 | 47,48 | -0,77% | 486.895,00 |
| 27.02.2026 | 47,82 | 48,02 | 46,55 | 47,85 | -1,73% | 575.457,00 |
| 26.02.2026 | 47,56 | 48,80 | 47,39 | 48,69 | 3,40% | 774.942,00 |
| 25.02.2026 | 45,53 | 47,15 | 44,92 | 47,09 | 3,56% | 702.246,00 |
| 24.02.2026 | 44,29 | 45,97 | 44,27 | 45,47 | -0,26% | 758.904,00 |
| 20.02.2026 | 47,07 | 47,40 | 44,78 | 45,59 | 0,86% | 745.972,00 |
| 19.02.2026 | 45,21 | 45,76 | 44,71 | 45,20 | 0,04% | 522.402,00 |
| 18.02.2026 | 45,11 | 45,70 | 44,85 | 45,18 | -0,57% | 482.598,00 |
| 17.02.2026 | 46,24 | 46,75 | 44,91 | 45,44 | -2,03% | 463.309,00 |
| 13.02.2026 | 45,88 | 46,86 | 45,88 | 46,38 | 1,73% | 350.863,00 |
| 12.02.2026 | 46,52 | 46,80 | 44,81 | 45,59 | -1,83% | 410.213,00 |
| 11.02.2026 | 47,44 | 47,50 | 45,87 | 46,44 | -2,29% | 433.640,00 |
| 10.02.2026 | 47,53 | 48,24 | 47,39 | 47,53 | 0,64% | 380.607,00 |
| 09.02.2026 | 48,00 | 48,45 | 47,10 | 47,23 | -2,05% | 508.040,00 |
| 06.02.2026 | 46,86 | 48,60 | 46,86 | 48,22 | 3,97% | 580.991,00 |
| 05.02.2026 | 46,42 | 47,65 | 46,28 | 46,38 | -0,15% | 529.306,00 |
| 04.02.2026 | 45,43 | 46,76 | 45,04 | 46,45 | 1,82% | 396.069,00 |
| 03.02.2026 | 48,23 | 48,47 | 45,39 | 45,62 | -5,94% | 716.656,00 |
| 02.02.2026 | 48,81 | 49,33 | 48,29 | 48,50 | -0,57% | 311.945,00 |
| 30.01.2026 | 48,56 | 49,37 | 48,33 | 48,78 | -0,18% | 451.402,00 |
| 29.01.2026 | 48,79 | 49,01 | 47,78 | 48,87 | 0,29% | 557.915,00 |
| 28.01.2026 | 49,22 | 49,49 | 48,71 | 48,73 | -0,69% | 248.678,00 |
| 27.01.2026 | 49,76 | 49,90 | 48,66 | 49,07 | -1,51% | 263.170,00 |
| 26.01.2026 | 49,08 | 49,93 | 48,99 | 49,82 | -1,37% | 241.168,00 |
| 22.01.2026 | 49,39 | 50,61 | 49,25 | 50,51 | 2,56% | 285.775,00 |
| 21.01.2026 | 49,25 | 49,84 | 48,83 | 49,25 | -0,06% | 412.459,00 |
| 20.01.2026 | 49,66 | 50,50 | 49,24 | 49,28 | -2,84% | 355.179,00 |
| 16.01.2026 | 50,65 | 50,88 | 49,61 | 50,72 | -0,08% | 391.299,00 |
| 15.01.2026 | 51,23 | 51,52 | 50,68 | 50,76 | -0,80% | 264.998,00 |
| 14.01.2026 | 51,30 | 51,68 | 50,56 | 51,17 | -0,47% | 328.160,00 |
| 13.01.2026 | 52,19 | 52,24 | 51,35 | 51,41 | -1,06% | 313.043,00 |
| 12.01.2026 | 51,67 | 52,33 | 51,25 | 51,96 | 0,06% | 307.221,00 |
| 09.01.2026 | 51,80 | 52,30 | 51,29 | 51,93 | -0,02% | 222.629,00 |
| 08.01.2026 | 51,82 | 52,47 | 51,67 | 51,94 | -0,48% | 306.855,00 |
| 07.01.2026 | 51,40 | 52,69 | 51,25 | 52,19 | 1,81% | 343.470,00 |
| 06.01.2026 | 51,30 | 51,73 | 51,07 | 51,26 | -0,41% | 414.985,00 |
| 05.01.2026 | 51,30 | 52,76 | 51,26 | 51,47 | 0,45% | 333.462,00 |
| 02.01.2026 | 51,14 | 51,52 | 50,21 | 51,24 | 0,43% | 455.188,00 |
| 31.12.2025 | 51,66 | 51,75 | 51,00 | 51,02 | -1,45% | 249.524,00 |
| 30.12.2025 | 51,57 | 52,12 | 51,37 | 51,77 | -0,10% | 207.030,00 |
| 29.12.2025 | 51,79 | 52,08 | 51,44 | 51,82 | 0,02% | 228.053,00 |
| 26.12.2025 | 51,72 | 51,89 | 51,36 | 51,81 | -0,10% | 192.040,00 |
| 24.12.2025 | 51,71 | 52,07 | 51,65 | 51,86 | 0,17% | 81.838,00 |
| 23.12.2025 | 52,08 | 52,13 | 51,07 | 51,77 | -0,98% | 467.040,00 |
| 22.12.2025 | 52,68 | 53,19 | 52,17 | 52,28 | -0,74% | 346.779,00 |
| 19.12.2025 | 52,88 | 53,50 | 52,50 | 52,67 | -0,88% | 841.550,00 |
| 18.12.2025 | 52,95 | 53,61 | 52,52 | 53,14 | 1,22% | 447.806,00 |
| 17.12.2025 | 51,73 | 52,51 | 51,38 | 52,50 | 1,25% | 474.002,00 |
| 16.12.2025 | 51,49 | 52,43 | 51,41 | 51,85 | 0,80% | 412.887,00 |
| 15.12.2025 | 52,10 | 52,11 | 51,00 | 51,44 | -1,38% | 522.917,00 |
| 12.12.2025 | 52,92 | 53,14 | 52,10 | 52,16 | -1,16% | 542.726,00 |
| 11.12.2025 | 52,86 | 53,29 | 52,40 | 52,77 | -0,17% | 390.611,00 |
| 10.12.2025 | 52,36 | 52,99 | 52,03 | 52,86 | 0,72% | 398.976,00 |
| 09.12.2025 | 52,29 | 52,87 | 51,96 | 52,48 | 0,36% | 273.491,00 |
| 08.12.2025 | 52,45 | 52,68 | 52,04 | 52,29 | 0,36% | 337.520,00 |
| 05.12.2025 | 51,81 | 52,38 | 51,31 | 52,10 | 0,35% | 386.179,00 |
| 04.12.2025 | 52,11 | 52,13 | 51,44 | 51,92 | -0,36% | 375.051,00 |
| 03.12.2025 | 51,70 | 52,15 | 51,02 | 52,11 | 1,09% | 364.591,00 |
| 02.12.2025 | 51,63 | 51,83 | 51,01 | 51,55 | 0,29% | 359.564,00 |
| 01.12.2025 | 51,51 | 52,25 | 51,10 | 51,40 | -1,08% | 419.521,00 |
| 28.11.2025 | 52,23 | 52,50 | 51,60 | 51,96 | 0,48% | 206.387,00 |
| 26.11.2025 | 52,20 | 52,33 | 51,65 | 51,71 | -1,49% | 562.717,00 |
| 25.11.2025 | 52,63 | 53,98 | 52,38 | 52,49 | -0,27% | 584.888,00 |
| 24.11.2025 | 49,81 | 52,72 | 49,76 | 52,63 | 10,47% | 747.116,00 |
| 20.11.2025 | 48,74 | 48,82 | 47,59 | 47,64 | -0,98% | 319.808,00 |
| 19.11.2025 | 48,79 | 48,99 | 48,10 | 48,11 | -1,53% | 317.369,00 |
| 18.11.2025 | 48,20 | 49,13 | 48,10 | 48,86 | 1,39% | 355.443,00 |
| 17.11.2025 | 49,81 | 49,81 | 47,89 | 48,19 | -4,44% | 328.586,00 |
| 13.11.2025 | 49,78 | 50,81 | 49,23 | 50,43 | 0,54% | 320.581,00 |
| 12.11.2025 | 50,59 | 51,26 | 49,92 | 50,16 | -0,85% | 458.416,00 |
| 11.11.2025 | 50,70 | 51,17 | 50,25 | 50,59 | 0,20% | 265.383,00 |
| 10.11.2025 | 50,32 | 50,92 | 49,73 | 50,49 | 1,26% | 300.198,00 |
| 07.11.2025 | 48,88 | 50,65 | 48,50 | 49,86 | 5,93% | 482.570,00 |
| 06.11.2025 | 47,47 | 48,24 | 46,65 | 47,07 | -1,32% | 485.572,00 |
| 05.11.2025 | 48,59 | 48,96 | 47,54 | 47,70 | -1,67% | 450.402,00 |
| 04.11.2025 | 48,72 | 49,04 | 48,10 | 48,51 | -1,19% | 331.918,00 |
| 03.11.2025 | 49,33 | 49,33 | 48,56 | 49,10 | -0,25% | 285.282,00 |
| 31.10.2025 | 48,83 | 49,57 | 48,37 | 49,22 | 0,24% | 308.740,00 |
| 30.10.2025 | 48,97 | 49,45 | 48,39 | 49,10 | 0,02% | 447.337,00 |
| 29.10.2025 | 51,62 | 51,81 | 49,07 | 49,09 | -5,49% | 524.138,00 |
| 28.10.2025 | 51,50 | 52,39 | 51,15 | 51,94 | 0,85% | 318.821,00 |
| 27.10.2025 | 51,75 | 52,07 | 51,15 | 51,50 | -0,48% | 209.390,00 |
| 24.10.2025 | 51,36 | 51,82 | 51,23 | 51,75 | 1,49% | 228.274,00 |
| 23.10.2025 | 50,92 | 51,27 | 50,47 | 50,99 | -0,10% | 225.873,00 |
| 22.10.2025 | 51,07 | 51,83 | 50,68 | 51,04 | -0,23% | 367.029,00 |
| 21.10.2025 | 50,29 | 51,49 | 50,03 | 51,16 | 1,65% | 293.465,00 |
| 20.10.2025 | 49,98 | 50,50 | 49,70 | 50,33 | 1,23% | 224.842,00 |
| 17.10.2025 | 50,06 | 50,69 | 49,66 | 49,72 | -1,72% | 306.723,00 |
| 16.10.2025 | 51,10 | 51,19 | 50,27 | 50,59 | -1,08% | 241.214,00 |
| 15.10.2025 | 50,45 | 51,14 | 50,01 | 51,14 | 1,97% | 382.869,00 |
| 14.10.2025 | 48,94 | 50,23 | 48,67 | 50,15 | 1,40% | 376.907,00 |
| 13.10.2025 | 50,46 | 50,52 | 49,32 | 49,46 | -0,79% | 308.806,00 |
| 10.10.2025 | 52,13 | 52,43 | 49,64 | 49,86 | -4,55% | 350.168,00 |
| 09.10.2025 | 51,84 | 52,30 | 51,32 | 52,23 | 0,75% | 300.460,00 |
| 08.10.2025 | 51,68 | 52,03 | 51,27 | 51,84 | 0,84% | 275.448,00 |