49,400€
-0,40%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 49,40 | 49,60 | 49,00 | 49,60 | 0,00% | - |
| 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% | - |
| 01.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 30.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -2,05% | - |
| 27.06.2025 | 47,80 | 48,80 | 47,80 | 48,80 | 0,83% | 200,00 |
| 26.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -2,02% | - |
| 25.06.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 24.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 23.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 20.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 19.06.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 18.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | - |
| 17.06.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | - |
| 16.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 13.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -3,76% | - |
| 12.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 11.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 10.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 09.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 06.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 05.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 04.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 4,25% | - |
| 03.06.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 02.06.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 30.05.2025 | 50,50 | 50,50 | 50,00 | 50,00 | -2,91% | - |
| 29.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 28.05.2025 | 51,00 | 51,00 | 50,50 | 50,50 | 1,41% | - |
| 27.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 26.05.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 23.05.2025 | 49,80 | 49,80 | 49,60 | 49,60 | -2,75% | 34,00 |
| 22.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 21.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 20.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 19.05.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 16.05.2025 | 52,00 | 52,50 | 52,00 | 52,50 | -0,94% | - |
| 15.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | - |
| 14.05.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 13.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 5,94% | - |
| 12.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 3,48% | - |
| 09.05.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 2,95% | - |
| 08.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 2,60% | - |
| 07.05.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 06.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 05.05.2025 | 47,60 | 47,80 | 47,60 | 47,80 | 1,70% | - |
| 02.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 30.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 29.04.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 28.04.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 25.04.2025 | 46,20 | 46,20 | 45,60 | 45,60 | 0,88% | - |
| 24.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 23.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 6,13% | - |
| 22.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -5,36% | - |
| 17.04.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | - |
| 16.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -3,52% | - |
| 15.04.2025 | 45,00 | 45,40 | 45,00 | 45,40 | 0,00% | - |
| 14.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |