57,340€
10,87%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 55,72 | 56,91 | 55,18 | 56,86 | 9,94% | - |
| 22.10.2026 | 51,72 | 51,72 | 51,72 | 51,72 | -1,93% | - |
| 21.10.2026 | 52,14 | 52,74 | 52,14 | 52,74 | 1,50% | - |
| 20.10.2026 | 50,56 | 51,96 | 50,56 | 51,96 | 1,60% | - |
| 19.10.2026 | 51,46 | 51,46 | 51,14 | 51,14 | 0,20% | - |
| 16.10.2026 | 51,04 | 51,04 | 51,04 | 51,04 | 0,08% | - |
| 15.10.2026 | 49,69 | 51,00 | 49,69 | 51,00 | 2,55% | - |
| 14.10.2026 | 49,73 | 49,73 | 49,73 | 49,73 | 0,73% | - |
| 13.10.2026 | 49,27 | 49,37 | 49,27 | 49,37 | 0,02% | - |
| 12.10.2026 | 49,36 | 49,36 | 49,36 | 49,36 | 0,61% | - |
| 09.10.2026 | 49,06 | 49,06 | 49,06 | 49,06 | 1,49% | - |
| 08.10.2026 | 48,34 | 48,34 | 48,34 | 48,34 | 0,48% | - |
| 07.10.2026 | 49,56 | 49,56 | 48,11 | 48,11 | -2,18% | - |
| 06.10.2026 | 49,81 | 49,81 | 49,18 | 49,18 | 1,53% | - |
| 05.10.2026 | 48,44 | 48,44 | 48,44 | 48,44 | -0,41% | - |
| 02.10.2026 | 48,53 | 48,64 | 48,53 | 48,64 | 0,37% | - |
| 01.10.2026 | 48,35 | 48,46 | 48,35 | 48,46 | 3,00% | - |
| 30.09.2026 | 47,05 | 47,05 | 47,05 | 47,05 | 0,71% | - |
| 29.09.2026 | 46,72 | 46,72 | 46,72 | 46,72 | 1,28% | - |
| 28.09.2026 | 46,13 | 46,13 | 46,13 | 46,13 | -1,07% | - |
| 25.09.2026 | 46,74 | 46,74 | 46,63 | 46,63 | 0,11% | - |
| 24.09.2026 | 46,19 | 46,58 | 46,19 | 46,58 | 0,37% | - |
| 23.09.2026 | 46,12 | 46,41 | 46,12 | 46,41 | 1,05% | - |
| 22.09.2026 | 45,96 | 45,96 | 45,93 | 45,93 | -0,54% | - |
| 21.09.2026 | 46,90 | 46,90 | 46,18 | 46,18 | -1,37% | - |
| 18.09.2026 | 47,02 | 47,02 | 46,82 | 46,82 | -2,88% | - |
| 17.09.2026 | 48,21 | 48,21 | 48,21 | 48,21 | 1,28% | - |
| 16.09.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,31% | - |
| 15.09.2026 | 47,49 | 47,75 | 47,49 | 47,75 | -0,65% | - |
| 14.09.2026 | 46,86 | 48,06 | 46,86 | 48,06 | 1,67% | 85,00 |
| 11.09.2026 | 47,27 | 47,27 | 47,27 | 47,27 | 0,79% | - |
| 10.09.2026 | 46,90 | 46,90 | 46,90 | 46,90 | -0,06% | - |
| 09.09.2026 | 47,88 | 47,88 | 46,93 | 46,93 | -1,28% | - |
| 08.09.2026 | 48,26 | 48,26 | 47,54 | 47,54 | -1,61% | - |
| 07.09.2026 | 48,32 | 48,32 | 48,32 | 48,32 | -0,43% | - |
| 04.09.2026 | 48,53 | 48,53 | 48,53 | 48,53 | 0,33% | - |
| 03.09.2026 | 48,37 | 48,37 | 48,37 | 48,37 | 1,81% | - |
| 02.09.2026 | 47,51 | 47,51 | 47,51 | 47,51 | -3,55% | - |
| 01.09.2026 | 49,26 | 49,26 | 49,26 | 49,26 | 0,16% | - |
| 31.08.2026 | 49,18 | 49,18 | 49,18 | 49,18 | 0,57% | - |
| 28.08.2026 | 48,90 | 48,90 | 48,90 | 48,90 | 0,97% | - |
| 27.08.2026 | 48,43 | 48,43 | 48,43 | 48,43 | 0,46% | - |
| 26.08.2026 | 48,21 | 48,21 | 48,21 | 48,21 | -2,07% | - |
| 25.08.2026 | 49,23 | 49,23 | 49,23 | 49,23 | 1,59% | - |
| 24.08.2026 | 48,46 | 48,46 | 48,46 | 48,46 | 0,85% | - |
| 21.08.2026 | 48,68 | 48,73 | 48,05 | 48,05 | -1,72% | 250,00 |
| 20.08.2026 | 48,89 | 48,89 | 48,89 | 48,89 | 3,27% | - |
| 19.08.2026 | 47,34 | 47,34 | 47,34 | 47,34 | 1,48% | - |
| 18.08.2026 | 46,65 | 46,65 | 46,65 | 46,65 | 0,41% | - |
| 17.08.2026 | 47,77 | 47,77 | 46,46 | 46,46 | -3,05% | - |
| 14.08.2026 | 47,92 | 47,92 | 47,92 | 47,92 | 0,27% | - |
| 13.08.2026 | 47,79 | 47,79 | 47,79 | 47,79 | -1,63% | - |
| 12.08.2026 | 48,58 | 48,58 | 48,58 | 48,58 | -0,02% | - |
| 11.08.2026 | 48,59 | 48,59 | 48,59 | 48,59 | -2,04% | - |
| 10.08.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 1,87% | - |
| 07.08.2026 | 48,69 | 48,69 | 48,69 | 48,69 | 0,81% | - |
| 06.08.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 0,21% | - |
| 05.08.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,08% | - |
| 04.08.2026 | 48,16 | 48,16 | 48,16 | 48,16 | 1,45% | - |
| 03.08.2026 | 47,47 | 47,47 | 47,47 | 47,47 | 0,32% | - |
| 31.07.2026 | 47,32 | 47,32 | 47,32 | 47,32 | -2,27% | - |
| 30.07.2026 | 48,42 | 48,42 | 48,42 | 48,42 | 0,39% | - |
| 29.07.2026 | 47,13 | 48,23 | 47,13 | 48,23 | 4,30% | 100,00 |
| 28.07.2026 | 46,24 | 46,24 | 46,24 | 46,24 | 1,27% | - |
| 27.07.2026 | 45,66 | 45,66 | 45,66 | 45,66 | 4,27% | - |
| 24.07.2026 | 43,79 | 43,79 | 43,79 | 43,79 | 0,25% | - |
| 23.07.2026 | 43,68 | 43,68 | 43,68 | 43,68 | -3,13% | - |
| 22.07.2026 | 45,09 | 45,09 | 45,09 | 45,09 | -1,31% | - |
| 21.07.2026 | 46,50 | 46,50 | 45,69 | 45,69 | -1,02% | - |
| 20.07.2026 | 46,16 | 46,16 | 46,16 | 46,16 | 0,02% | - |
| 17.07.2026 | 46,15 | 46,15 | 46,15 | 46,15 | 2,26% | - |
| 16.07.2026 | 45,13 | 45,13 | 45,13 | 45,13 | -1,12% | - |
| 15.07.2026 | 45,64 | 45,64 | 45,64 | 45,64 | 0,00% | - |
| 14.07.2026 | 45,64 | 45,64 | 45,64 | 45,64 | 3,40% | - |
| 13.07.2026 | 44,14 | 44,14 | 44,14 | 44,14 | -1,12% | - |
| 10.07.2026 | 44,64 | 44,64 | 44,64 | 44,64 | 0,54% | - |
| 09.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,86% | - |
| 08.07.2026 | 44,02 | 44,02 | 44,02 | 44,02 | 2,78% | - |
| 07.07.2026 | 42,83 | 42,83 | 42,83 | 42,83 | -1,65% | - |
| 06.07.2026 | 43,55 | 43,55 | 43,55 | 43,55 | 0,23% | - |
| 03.07.2026 | 43,45 | 43,45 | 43,45 | 43,45 | 3,33% | - |
| 02.07.2026 | 42,05 | 42,05 | 42,05 | 42,05 | 3,98% | - |
| 01.07.2026 | 40,44 | 40,44 | 40,44 | 40,44 | 0,05% | - |
| 30.06.2026 | 40,42 | 40,42 | 40,42 | 40,42 | -0,76% | - |
| 29.06.2026 | 40,73 | 40,73 | 40,73 | 40,73 | 7,75% | - |
| 26.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -4,26% | - |
| 25.06.2026 | 39,48 | 39,48 | 39,48 | 39,48 | 4,67% | - |
| 24.06.2026 | 37,72 | 37,72 | 37,72 | 37,72 | 1,64% | - |
| 23.06.2026 | 37,11 | 37,11 | 37,11 | 37,11 | -3,13% | - |
| 22.06.2026 | 38,31 | 38,31 | 38,31 | 38,31 | 0,42% | - |
| 19.06.2026 | 38,15 | 38,15 | 38,15 | 38,15 | -3,00% | - |
| 18.06.2026 | 39,33 | 39,33 | 39,33 | 39,33 | -0,25% | - |
| 17.06.2026 | 39,43 | 39,43 | 39,43 | 39,43 | 1,68% | - |
| 16.06.2026 | 38,78 | 38,78 | 38,78 | 38,78 | -4,32% | - |
| 15.06.2026 | 40,53 | 40,53 | 40,53 | 40,53 | 2,06% | - |
| 12.06.2026 | 39,71 | 39,71 | 39,71 | 39,71 | -0,30% | - |
| 11.06.2026 | 39,83 | 39,83 | 39,83 | 39,83 | 3,03% | - |
| 10.06.2026 | 38,66 | 38,66 | 38,66 | 38,66 | -0,21% | - |
| 09.06.2026 | 38,74 | 38,74 | 38,74 | 38,74 | -0,72% | - |
| 08.06.2026 | 39,02 | 39,02 | 39,02 | 39,02 | 2,82% | - |