47,290€
-0,53%
Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |