44,650€
1,43%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 44,86 | 45,03 | 43,52 | 44,61 | 1,34% | - |
| 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% | - |
| 05.06.2026 | 37,95 | 37,95 | 37,95 | 37,95 | -0,52% | 25,00 |
| 04.06.2026 | 38,15 | 38,15 | 38,15 | 38,15 | -1,34% | - |
| 03.06.2026 | 39,14 | 39,14 | 38,67 | 38,67 | -0,21% | - |
| 02.06.2026 | 38,75 | 38,75 | 38,75 | 38,75 | 0,54% | - |
| 01.06.2026 | 38,54 | 38,54 | 38,54 | 38,54 | 2,83% | - |
| 29.05.2026 | 37,48 | 37,48 | 37,48 | 37,48 | 0,56% | - |
| 28.05.2026 | 37,27 | 37,27 | 37,27 | 37,27 | -0,13% | - |
| 27.05.2026 | 37,32 | 37,32 | 37,32 | 37,32 | -0,69% | - |
| 26.05.2026 | 37,58 | 37,58 | 37,58 | 37,58 | -0,48% | - |
| 25.05.2026 | 37,76 | 37,76 | 37,76 | 37,76 | 1,02% | - |
| 22.05.2026 | 37,38 | 37,38 | 37,38 | 37,38 | -0,24% | - |
| 21.05.2026 | 37,47 | 37,47 | 37,47 | 37,47 | 0,97% | - |
| 20.05.2026 | 37,11 | 37,11 | 37,11 | 37,11 | 0,16% | - |
| 19.05.2026 | 37,05 | 37,05 | 37,05 | 37,05 | 3,09% | - |
| 18.05.2026 | 35,94 | 35,94 | 35,94 | 35,94 | 1,21% | - |
| 15.05.2026 | 35,51 | 35,51 | 35,51 | 35,51 | -1,09% | - |
| 14.05.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 0,70% | - |
| 13.05.2026 | 35,65 | 35,65 | 35,65 | 35,65 | -2,57% | - |
| 12.05.2026 | 36,59 | 36,59 | 36,59 | 36,59 | -8,68% | - |
| 11.05.2026 | 40,07 | 40,07 | 40,07 | 40,07 | 0,65% | - |
| 08.05.2026 | 39,81 | 39,81 | 39,81 | 39,81 | 3,97% | - |
| 07.05.2026 | 38,29 | 38,29 | 38,29 | 38,29 | -1,26% | - |
| 06.05.2026 | 39,67 | 39,67 | 38,78 | 38,78 | -3,41% | - |
| 05.05.2026 | 40,15 | 40,15 | 40,15 | 40,15 | 1,13% | - |
| 04.05.2026 | 39,70 | 39,70 | 39,70 | 39,70 | 5,67% | - |
| 30.04.2026 | 37,57 | 37,57 | 37,57 | 37,57 | -1,85% | - |
| 29.04.2026 | 38,28 | 38,28 | 38,28 | 38,28 | 1,30% | - |
| 28.04.2026 | 37,79 | 37,79 | 37,79 | 37,79 | 0,03% | - |
| 27.04.2026 | 37,78 | 37,78 | 37,78 | 37,78 | 2,03% | - |
| 24.04.2026 | 37,03 | 37,03 | 37,03 | 37,03 | -5,00% | - |
| 23.04.2026 | 38,98 | 38,98 | 38,98 | 38,98 | -0,28% | - |
| 22.04.2026 | 39,09 | 39,09 | 39,09 | 39,09 | 0,23% | - |
| 21.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,28% | - |
| 20.04.2026 | 38,89 | 38,89 | 38,89 | 38,89 | 1,62% | - |
| 17.04.2026 | 38,27 | 38,27 | 38,27 | 38,27 | -0,73% | - |
| 16.04.2026 | 38,55 | 38,55 | 38,55 | 38,55 | 4,96% | - |
| 15.04.2026 | 36,73 | 36,73 | 36,73 | 36,73 | 0,52% | - |
| 14.04.2026 | 36,54 | 36,54 | 36,54 | 36,54 | 2,07% | - |
| 13.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -2,88% | - |
| 10.04.2026 | 36,86 | 36,86 | 36,86 | 36,86 | -2,62% | - |
| 09.04.2026 | 37,85 | 37,85 | 37,85 | 37,85 | -2,52% | - |
| 08.04.2026 | 38,83 | 38,83 | 38,83 | 38,83 | 2,35% | - |
| 07.04.2026 | 37,94 | 37,94 | 37,94 | 37,94 | 4,23% | - |
| 02.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 01.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 31.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 30.03.2026 | 36,60 | 37,20 | 36,60 | 37,20 | 0,00% | - |
| 27.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 26.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 25.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 24.03.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 23.03.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -5,08% | - |
| 20.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 19.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 18.03.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 17.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |
| 16.03.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 13.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -3,83% | - |
| 12.03.2026 | 41,60 | 41,80 | 41,60 | 41,80 | 0,48% | - |
| 11.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 10.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 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% | - |