36,435€
2,20%
Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 13.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 12.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 11.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 10.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 09.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 4,12% | - |
| 06.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 05.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 04.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -6,37% | - |
| 03.02.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | 10,00 |
| 02.02.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 30.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 29.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 28.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 27.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 26.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -4,23% | - |
| 23.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 22.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 21.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 20.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 19.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
| 16.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 15.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 14.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 13.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 12.01.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 09.01.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 08.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 07.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 06.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 05.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 02.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 30.12.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 29.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 23.12.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 22.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 19.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | 10,00 |
| 18.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 17.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 16.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | - |