50,990$
0,30%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 50,36 | 51,15 | 49,65 | 50,99 | 0,30% | 634.428,00 |
| 07.07.2026 | 50,50 | 51,32 | 50,31 | 50,84 | 1,97% | 453.354,00 |
| 06.07.2026 | 49,48 | 50,12 | 49,10 | 49,86 | 0,34% | 359.465,00 |
| 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% | 463.869,00 |
| 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 | -0,02% | 684.441,00 |
| 26.06.2026 | 44,29 | 46,56 | 44,29 | 46,31 | 5,13% | 1.993.808,00 |
| 25.06.2026 | 44,16 | 45,09 | 43,80 | 44,05 | -0,94% | 373.768,00 |
| 24.06.2026 | 43,19 | 45,05 | 43,12 | 44,47 | 3,25% | 576.382,00 |
| 23.06.2026 | 44,09 | 44,83 | 43,06 | 43,07 | -1,46% | 680.488,00 |
| 22.06.2026 | 43,86 | 44,61 | 43,49 | 43,71 | -1,51% | 673.637,00 |
| 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% | 479.016,00 |
| 15.06.2026 | 46,20 | 47,00 | 45,18 | 45,50 | -2,49% | 579.785,00 |
| 12.06.2026 | 46,41 | 47,19 | 45,60 | 46,66 | 0,54% | 394.138,00 |
| 11.06.2026 | 45,76 | 46,47 | 45,07 | 46,41 | 0,59% | 486.796,00 |
| 10.06.2026 | 45,26 | 46,46 | 45,15 | 46,14 | 1,70% | 516.213,00 |
| 09.06.2026 | 44,84 | 45,92 | 44,74 | 45,37 | 1,16% | 362.570,00 |
| 08.06.2026 | 45,24 | 45,77 | 44,75 | 44,85 | -1,16% | 401.883,00 |
| 05.06.2026 | 45,14 | 45,78 | 44,97 | 45,38 | 0,86% | 402.589,00 |
| 04.06.2026 | 45,52 | 46,08 | 44,87 | 44,99 | 0,04% | 548.766,00 |
| 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% | 450.431,00 |
| 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% | 733.227,00 |
| 28.05.2026 | 43,90 | 44,62 | 43,60 | 44,09 | 0,48% | 395.163,00 |
| 27.05.2026 | 43,79 | 44,67 | 43,62 | 43,88 | -0,02% | 348.859,00 |
| 26.05.2026 | 43,80 | 44,19 | 43,38 | 43,89 | 0,21% | 498.991,00 |
| 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% | 521.560,00 |
| 20.05.2026 | 43,18 | 44,10 | 42,45 | 44,04 | 1,31% | 368.284,00 |
| 19.05.2026 | 44,09 | 45,12 | 43,33 | 43,47 | -0,81% | 504.517,00 |
| 18.05.2026 | 42,52 | 44,00 | 42,28 | 43,83 | 3,04% | 423.277,00 |
| 15.05.2026 | 42,42 | 42,96 | 42,00 | 42,53 | 0,45% | 505.315,00 |
| 14.05.2026 | 42,63 | 43,50 | 42,24 | 42,34 | -0,09% | 489.685,00 |
| 13.05.2026 | 41,69 | 43,03 | 41,49 | 42,38 | 0,62% | 508.070,00 |
| 12.05.2026 | 44,02 | 44,02 | 41,78 | 42,12 | -3,51% | 837.783,00 |
| 11.05.2026 | 47,15 | 47,71 | 43,54 | 43,65 | -8,30% | 600.708,00 |
| 08.05.2026 | 47,00 | 48,62 | 46,78 | 47,60 | 1,28% | 561.201,00 |
| 07.05.2026 | 46,22 | 47,71 | 46,22 | 47,00 | 3,50% | 554.810,00 |
| 06.05.2026 | 46,90 | 46,90 | 45,38 | 45,41 | -2,62% | 336.701,00 |
| 05.05.2026 | 47,33 | 47,81 | 46,41 | 46,63 | -1,27% | 336.433,00 |
| 04.05.2026 | 46,86 | 47,86 | 46,74 | 47,23 | 0,21% | 356.106,00 |
| 01.05.2026 | 45,10 | 47,20 | 44,98 | 47,13 | 6,12% | 479.332,00 |
| 30.04.2026 | 43,96 | 44,60 | 43,59 | 44,41 | 0,14% | 793.564,00 |
| 29.04.2026 | 44,54 | 44,58 | 43,77 | 44,35 | -1,53% | 393.047,00 |
| 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% | 435.740,00 |
| 24.04.2026 | 43,51 | 44,81 | 43,43 | 44,73 | 2,97% | 383.887,00 |
| 23.04.2026 | 45,68 | 45,95 | 42,90 | 43,44 | -6,12% | 484.855,00 |
| 22.04.2026 | 46,29 | 46,64 | 45,92 | 46,27 | 0,50% | 312.620,00 |
| 21.04.2026 | 46,37 | 46,95 | 45,73 | 46,04 | -0,45% | 483.711,00 |
| 20.04.2026 | 46,19 | 46,92 | 45,91 | 46,25 | -0,57% | 415.762,00 |
| 17.04.2026 | 46,62 | 47,16 | 46,26 | 46,52 | 2,01% | 396.650,00 |
| 16.04.2026 | 46,17 | 46,55 | 45,31 | 45,60 | -0,41% | 400.861,00 |
| 15.04.2026 | 44,21 | 45,83 | 44,05 | 45,79 | 4,40% | 458.727,00 |
| 14.04.2026 | 43,72 | 44,36 | 43,22 | 43,86 | 1,04% | 525.401,00 |
| 13.04.2026 | 42,65 | 43,44 | 42,56 | 43,41 | 1,78% | 625.501,00 |
| 10.04.2026 | 43,45 | 43,54 | 41,92 | 42,65 | -2,04% | 576.593,00 |
| 09.04.2026 | 44,35 | 44,70 | 42,57 | 43,54 | -2,57% | 679.398,00 |
| 08.04.2026 | 45,00 | 45,77 | 44,54 | 44,69 | 0,54% | 622.478,00 |
| 07.04.2026 | 44,01 | 44,47 | 43,68 | 44,45 | 0,59% | 343.381,00 |
| 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% | 318.578,00 |
| 31.03.2026 | 42,98 | 43,67 | 42,36 | 43,19 | 2,01% | 414.725,00 |
| 30.03.2026 | 42,59 | 43,09 | 42,16 | 42,34 | -0,40% | 392.377,00 |
| 27.03.2026 | 43,11 | 43,12 | 41,50 | 42,51 | -1,67% | 426.874,00 |
| 26.03.2026 | 42,52 | 43,76 | 42,52 | 43,23 | 0,84% | 302.067,00 |
| 25.03.2026 | 44,01 | 44,47 | 42,27 | 42,87 | -1,45% | 353.001,00 |
| 24.03.2026 | 44,61 | 44,61 | 43,40 | 43,50 | -3,29% | 420.089,00 |
| 23.03.2026 | 45,28 | 45,50 | 44,00 | 44,98 | 1,37% | 437.920,00 |
| 20.03.2026 | 46,14 | 46,14 | 44,25 | 44,37 | -4,17% | 952.649,00 |
| 19.03.2026 | 45,63 | 46,97 | 45,63 | 46,30 | 0,52% | 292.872,00 |
| 18.03.2026 | 45,59 | 46,64 | 45,59 | 46,06 | -0,20% | 393.032,00 |
| 17.03.2026 | 46,19 | 47,31 | 45,91 | 46,15 | 0,04% | 334.719,00 |
| 16.03.2026 | 46,96 | 47,06 | 46,10 | 46,13 | -1,00% | 403.082,00 |
| 13.03.2026 | 46,90 | 47,11 | 46,07 | 46,60 | -0,65% | 469.224,00 |
| 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 | -0,04% | 295.117,00 |
| 10.03.2026 | 49,50 | 49,97 | 48,31 | 48,88 | -1,41% | 350.506,00 |
| 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 | 2,73% | 758.904,00 |
| 23.02.2026 | 45,20 | 45,55 | 43,00 | 44,26 | -2,92% | 854.715,00 |
| 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 |