41,300€
-1,20%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -3,57% | - |
| 10.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 09.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 08.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 07.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 06.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 03.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 02.10.2025 | 43,80 | 44,00 | 43,80 | 44,00 | -0,90% | - |
| 01.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 30.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 29.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 26.09.2025 | 43,40 | 44,00 | 43,40 | 44,00 | 0,46% | - |
| 25.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -3,95% | - |
| 24.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,56% | - |
| 23.09.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 22.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 19.09.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 18.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 17.09.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 16.09.2025 | 46,80 | 46,80 | 46,60 | 46,60 | -0,85% | - |
| 15.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 12.09.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 10.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,63% | - |
| 08.09.2025 | 48,60 | 48,80 | 47,90 | 47,90 | -1,44% | - |
| 05.09.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 04.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | - |
| 03.09.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | - |
| 02.09.2025 | 49,40 | 49,60 | 49,40 | 49,60 | 0,40% | - |
| 01.09.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,80% | - |
| 29.08.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 28.08.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 2,05% | - |
| 27.08.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 26.08.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 25.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 3,91% | - |
| 22.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 21.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 20.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 19.08.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 18.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | - |
| 15.08.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 14.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 4,29% | - |
| 13.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 12.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 11.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,94% | - |
| 08.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | 100,00 |
| 07.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 06.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 05.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 3,02% | - |
| 04.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 01.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -3,67% | - |
| 31.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | 15,00 |
| 30.07.2025 | 48,00 | 48,80 | 47,80 | 48,80 | 2,09% | 22,00 |
| 29.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 28.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 25.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 24.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 23.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 22.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 21.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 18.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 17.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | 10,00 |
| 16.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 15.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 14.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -3,75% | - |
| 11.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 10.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 09.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 08.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 07.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 04.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 03.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 02.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | - |