42,800€
1,42%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 06.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 05.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 04.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 4,52% | - |
| 03.03.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 02.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -2,94% | - |
| 27.02.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 3,55% | - |
| 26.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 3,14% | - |
| 25.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 24.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 23.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -7,35% | - |
| 20.02.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 7,37% | - |
| 19.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 18.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 17.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 16.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 13.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 12.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 11.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 10.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 09.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 4,12% | - |
| 06.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 05.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 04.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -6,37% | - |
| 03.02.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | 10,00 |
| 02.02.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 30.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 29.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 28.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 27.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 26.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -4,23% | - |
| 23.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 22.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 21.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 20.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 19.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
| 16.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 15.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 14.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 13.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 12.01.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 09.01.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 08.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 07.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 06.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 05.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 02.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 30.12.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 29.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 23.12.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 22.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 19.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | 10,00 |
| 18.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 17.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 16.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | - |
| 15.12.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 12.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 11.12.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 10.12.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 09.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 08.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 05.12.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 04.12.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 03.12.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 02.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | - |
| 01.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | 150,00 |
| 28.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 27.11.2025 | 44,20 | 45,80 | 44,20 | 45,80 | 1,33% | 134,00 |
| 26.11.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 25.11.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 4,63% | - |
| 24.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 5,37% | - |
| 21.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | - |
| 20.11.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 19.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 18.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -5,56% | - |
| 17.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | 200,00 |
| 14.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 13.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 12.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 11.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 10.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 4,85% | - |
| 07.11.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 06.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 05.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 04.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 03.11.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 31.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 30.10.2025 | 41,80 | 42,00 | 41,80 | 42,00 | -5,41% | - |
| 29.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 28.10.2025 | 43,60 | 44,40 | 43,60 | 44,40 | 0,91% | 26,00 |
| 27.10.2025 | 44,60 | 44,60 | 44,00 | 44,00 | 0,46% | - |
| 24.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 23.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 22.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 21.10.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 20.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 17.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | - |
| 16.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 15.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | - |
| 14.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | - |