49,800€
1,01%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 49,30 | 52,00 | 47,90 | 49,70 | 0,81% | - |
| 08.05.2025 | 47,20 | 49,70 | 47,20 | 49,30 | 4,23% | - |
| 07.05.2025 | 46,70 | 47,30 | 46,40 | 47,30 | 1,72% | - |
| 06.05.2025 | 47,70 | 48,60 | 46,30 | 46,50 | -2,52% | - |
| 05.05.2025 | 47,60 | 48,30 | 47,20 | 47,70 | -1,04% | - |
| 02.05.2025 | 47,30 | 48,30 | 47,20 | 48,20 | 1,90% | - |
| 30.04.2025 | 47,20 | 47,40 | 46,10 | 47,30 | 0,00% | - |
| 29.04.2025 | 47,00 | 47,50 | 46,50 | 47,30 | 1,28% | - |
| 28.04.2025 | 46,20 | 47,30 | 46,20 | 46,70 | 0,00% | - |
| 25.04.2025 | 46,20 | 46,70 | 45,80 | 46,70 | 1,08% | 20,00 |
| 24.04.2025 | 45,70 | 46,70 | 45,00 | 46,20 | 1,09% | - |
| 23.04.2025 | 44,30 | 46,00 | 44,30 | 45,70 | 3,16% | - |
| 22.04.2025 | 44,30 | 44,30 | 42,60 | 44,30 | 0,00% | - |
| 17.04.2025 | 44,90 | 45,10 | 44,30 | 44,30 | -0,45% | - |
| 16.04.2025 | 45,60 | 45,60 | 43,90 | 44,50 | -2,63% | - |
| 15.04.2025 | 45,40 | 46,30 | 45,20 | 45,70 | 0,88% | - |
| 14.04.2025 | 45,30 | 46,50 | 44,70 | 45,30 | 0,00% | - |
| 11.04.2025 | 45,60 | 46,10 | 44,10 | 45,30 | -0,88% | - |
| 10.04.2025 | 47,80 | 48,50 | 44,80 | 45,70 | -5,58% | - |
| 09.04.2025 | 43,90 | 49,40 | 43,60 | 48,40 | 7,32% | - |
| 08.04.2025 | 46,30 | 48,00 | 44,70 | 45,10 | -2,17% | - |
| 07.04.2025 | 46,50 | 47,10 | 43,50 | 46,10 | -0,86% | - |
| 04.04.2025 | 47,50 | 48,00 | 45,30 | 46,50 | -2,31% | 30,00 |
| 03.04.2025 | 51,50 | 51,50 | 47,10 | 47,60 | -7,12% | - |
| 02.04.2025 | 51,75 | 51,75 | 50,75 | 51,25 | -0,97% | - |
| 01.04.2025 | 51,25 | 51,75 | 50,25 | 51,75 | 0,98% | - |
| 31.03.2025 | 51,25 | 51,75 | 50,25 | 51,25 | -0,97% | - |
| 28.03.2025 | 53,25 | 53,50 | 51,75 | 51,75 | -2,82% | - |
| 27.03.2025 | 53,75 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 26.03.2025 | 53,75 | 54,25 | 53,00 | 53,75 | 0,94% | - |
| 25.03.2025 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 24.03.2025 | 52,75 | 53,50 | 52,00 | 53,25 | 1,91% | - |
| 21.03.2025 | 52,25 | 52,75 | 51,50 | 52,25 | 0,00% | - |
| 20.03.2025 | 54,25 | 55,25 | 52,25 | 52,25 | -3,69% | - |
| 19.03.2025 | 53,25 | 54,50 | 53,00 | 54,25 | 1,88% | 600,00 |
| 18.03.2025 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 17.03.2025 | 53,75 | 54,25 | 53,25 | 53,25 | -0,93% | - |
| 14.03.2025 | 53,25 | 54,25 | 52,50 | 53,75 | 0,94% | - |
| 13.03.2025 | 54,00 | 54,75 | 53,25 | 53,25 | -1,39% | - |
| 12.03.2025 | 53,75 | 54,75 | 53,25 | 54,00 | 0,47% | 1,00 |
| 11.03.2025 | 53,75 | 54,25 | 52,75 | 53,75 | 0,00% | - |
| 10.03.2025 | 54,25 | 54,25 | 52,75 | 53,75 | -0,92% | - |
| 07.03.2025 | 54,75 | 54,75 | 52,75 | 54,25 | -0,91% | - |
| 06.03.2025 | 55,25 | 55,25 | 54,00 | 54,75 | -0,90% | - |
| 05.03.2025 | 54,75 | 55,25 | 53,75 | 55,25 | 0,91% | - |
| 04.03.2025 | 55,75 | 55,75 | 54,25 | 54,75 | -1,79% | - |
| 03.03.2025 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 28.02.2025 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 27.02.2025 | 55,25 | 56,25 | 55,25 | 55,75 | 0,90% | - |
| 26.02.2025 | 56,25 | 56,75 | 55,25 | 55,25 | -1,78% | - |
| 25.02.2025 | 57,75 | 57,75 | 56,25 | 56,25 | -2,60% | 40,00 |
| 24.02.2025 | 56,75 | 58,75 | 56,75 | 57,75 | 0,87% | - |
| 21.02.2025 | 57,75 | 58,75 | 56,25 | 57,25 | -0,87% | 50,00 |
| 20.02.2025 | 57,25 | 58,75 | 57,25 | 57,75 | -0,86% | - |
| 19.02.2025 | 58,75 | 59,25 | 58,00 | 58,25 | -0,85% | - |
| 18.02.2025 | 60,25 | 60,75 | 58,25 | 58,75 | -2,49% | - |
| 17.02.2025 | 60,25 | 60,25 | 60,25 | 60,25 | 0,00% | - |
| 14.02.2025 | 60,75 | 61,25 | 59,75 | 60,25 | -1,63% | - |
| 13.02.2025 | 61,25 | 61,25 | 59,75 | 61,25 | 1,66% | 55,00 |
| 12.02.2025 | 61,25 | 61,75 | 59,75 | 60,25 | -1,63% | - |
| 11.02.2025 | 60,75 | 61,25 | 59,75 | 61,25 | 0,82% | - |
| 10.02.2025 | 60,25 | 61,25 | 60,25 | 60,75 | 0,83% | - |
| 07.02.2025 | 61,25 | 61,75 | 59,00 | 60,25 | -1,63% | - |
| 06.02.2025 | 60,25 | 61,25 | 59,50 | 61,25 | 1,66% | - |
| 05.02.2025 | 60,25 | 60,75 | 59,25 | 60,25 | 0,00% | - |
| 04.02.2025 | 60,00 | 60,25 | 57,50 | 60,25 | 0,84% | - |
| 03.02.2025 | 58,00 | 59,75 | 57,75 | 59,75 | 2,58% | - |
| 31.01.2025 | 58,75 | 59,75 | 58,25 | 58,25 | -0,85% | - |
| 30.01.2025 | 58,75 | 59,75 | 58,50 | 58,75 | 0,00% | - |
| 29.01.2025 | 60,25 | 60,25 | 58,75 | 58,75 | -1,67% | - |
| 28.01.2025 | 59,00 | 60,25 | 58,75 | 59,75 | 0,84% | - |
| 27.01.2025 | 58,75 | 60,25 | 55,75 | 59,25 | 0,85% | - |
| 24.01.2025 | 59,75 | 59,75 | 58,25 | 58,75 | -1,67% | - |
| 23.01.2025 | 59,25 | 59,75 | 58,25 | 59,75 | 0,84% | - |
| 22.01.2025 | 59,75 | 60,25 | 58,75 | 59,25 | -0,84% | - |
| 21.01.2025 | 59,25 | 60,25 | 59,25 | 59,75 | 0,84% | - |
| 20.01.2025 | 59,75 | 59,75 | 59,25 | 59,25 | -0,84% | - |
| 17.01.2025 | 59,75 | 60,75 | 59,25 | 59,75 | 0,00% | - |
| 16.01.2025 | 59,25 | 60,00 | 59,00 | 59,75 | 0,84% | - |
| 15.01.2025 | 58,75 | 60,00 | 58,75 | 59,25 | 0,85% | 16,00 |
| 14.01.2025 | 58,25 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 13.01.2025 | 57,75 | 58,25 | 57,25 | 58,25 | 0,43% | - |
| 10.01.2025 | 58,75 | 58,75 | 57,25 | 58,00 | -1,28% | - |
| 09.01.2025 | 58,75 | 58,75 | 58,25 | 58,75 | 0,00% | - |
| 08.01.2025 | 57,75 | 58,75 | 57,25 | 58,75 | 1,73% | - |
| 07.01.2025 | 58,25 | 58,75 | 57,25 | 57,75 | -0,86% | - |
| 06.01.2025 | 58,75 | 59,25 | 58,25 | 58,25 | -0,85% | - |
| 03.01.2025 | 58,25 | 58,75 | 57,75 | 58,75 | 0,86% | - |
| 02.01.2025 | 59,25 | 59,75 | 57,75 | 58,25 | -0,85% | - |
| 30.12.2024 | 59,75 | 59,75 | 58,75 | 58,75 | 0,00% | - |
| 27.12.2024 | 58,75 | 60,75 | 58,75 | 58,75 | 0,00% | - |
| 23.12.2024 | 60,25 | 60,75 | 58,75 | 58,75 | -2,49% | - |
| 20.12.2024 | 62,25 | 62,25 | 59,75 | 60,25 | -3,21% | - |
| 19.12.2024 | 62,25 | 63,25 | 61,25 | 62,25 | -0,80% | - |
| 18.12.2024 | 64,75 | 65,50 | 61,75 | 62,75 | -3,09% | - |
| 17.12.2024 | 64,25 | 65,25 | 63,75 | 64,75 | 0,78% | - |
| 16.12.2024 | 63,75 | 64,75 | 63,75 | 64,25 | 0,78% | 50,00 |
| 13.12.2024 | 64,25 | 64,25 | 62,75 | 63,75 | -0,78% | - |
| 12.12.2024 | 64,75 | 65,25 | 63,25 | 64,25 | -0,77% | - |
| 11.12.2024 | 64,75 | 65,50 | 64,75 | 64,75 | 0,00% | - |