59,750€
1,70%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 59,00 | 59,75 | 58,75 | 59,25 | 0,85% | - |
| 27.06.2024 | 57,75 | 59,25 | 57,00 | 58,75 | 1,73% | 65,00 |
| 26.06.2024 | 57,50 | 57,75 | 56,75 | 57,75 | 0,87% | - |
| 25.06.2024 | 57,75 | 58,25 | 57,25 | 57,25 | -1,29% | - |
| 24.06.2024 | 58,50 | 58,75 | 57,75 | 58,00 | -0,43% | - |
| 21.06.2024 | 57,00 | 58,50 | 56,75 | 58,25 | 2,64% | - |
| 20.06.2024 | 57,25 | 57,75 | 56,75 | 56,75 | -0,87% | - |
| 19.06.2024 | 57,00 | 57,25 | 57,00 | 57,25 | 0,00% | - |
| 18.06.2024 | 57,25 | 57,75 | 57,00 | 57,25 | 0,00% | - |
| 17.06.2024 | 57,25 | 57,75 | 57,25 | 57,25 | -0,87% | - |
| 14.06.2024 | 58,00 | 58,25 | 57,25 | 57,75 | -0,43% | - |
| 13.06.2024 | 58,75 | 59,25 | 57,75 | 58,00 | -0,85% | - |
| 12.06.2024 | 58,25 | 59,25 | 57,25 | 58,50 | 0,00% | - |
| 11.06.2024 | 58,25 | 58,75 | 57,75 | 58,50 | 0,43% | - |
| 10.06.2024 | 57,75 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 07.06.2024 | 57,75 | 58,75 | 57,75 | 57,75 | 0,00% | - |
| 06.06.2024 | 58,50 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 05.06.2024 | 57,50 | 58,75 | 57,25 | 58,25 | 1,75% | - |
| 04.06.2024 | 59,50 | 59,50 | 57,25 | 57,25 | -3,78% | - |
| 03.06.2024 | 60,25 | 60,75 | 59,25 | 59,50 | -1,65% | - |
| 31.05.2024 | 61,00 | 61,75 | 59,25 | 60,50 | -0,82% | - |
| 30.05.2024 | 61,50 | 61,75 | 60,75 | 61,00 | -0,81% | - |
| 29.05.2024 | 61,75 | 62,25 | 61,25 | 61,50 | -0,40% | - |
| 28.05.2024 | 62,25 | 62,25 | 59,75 | 61,75 | -0,80% | 50,00 |
| 27.05.2024 | 61,75 | 62,25 | 61,75 | 62,25 | 0,81% | - |
| 24.05.2024 | 62,75 | 62,75 | 61,75 | 61,75 | -0,80% | - |
| 23.05.2024 | 62,00 | 62,75 | 61,25 | 62,25 | 0,40% | - |
| 22.05.2024 | 64,50 | 64,50 | 61,75 | 62,00 | -3,88% | - |
| 21.05.2024 | 63,25 | 64,50 | 63,25 | 64,50 | 1,98% | - |
| 20.05.2024 | 63,50 | 64,50 | 62,75 | 63,25 | -0,39% | - |
| 17.05.2024 | 64,25 | 65,00 | 62,75 | 63,50 | -1,17% | - |
| 16.05.2024 | 64,75 | 65,75 | 63,75 | 64,25 | 0,00% | - |
| 15.05.2024 | 63,75 | 64,25 | 62,75 | 64,25 | 1,58% | - |
| 14.05.2024 | 63,00 | 63,75 | 62,75 | 63,25 | 0,40% | - |
| 13.05.2024 | 63,00 | 64,25 | 62,75 | 63,00 | -0,40% | - |
| 10.05.2024 | 61,75 | 65,25 | 60,75 | 63,25 | 0,00% | - |
| 09.05.2024 | 63,75 | 65,00 | 63,25 | 63,25 | -0,78% | - |
| 08.05.2024 | 65,00 | 66,25 | 63,75 | 63,75 | -1,54% | - |
| 07.05.2024 | 65,25 | 66,75 | 64,75 | 64,75 | -0,77% | - |
| 06.05.2024 | 63,25 | 65,25 | 63,25 | 65,25 | 2,76% | - |
| 03.05.2024 | 63,25 | 64,25 | 62,75 | 63,50 | 0,40% | - |
| 02.05.2024 | 62,25 | 63,25 | 62,25 | 63,25 | 1,61% | - |
| 30.04.2024 | 62,00 | 62,75 | 61,75 | 62,25 | 0,81% | - |
| 29.04.2024 | 61,50 | 62,75 | 61,50 | 61,75 | 0,00% | - |
| 26.04.2024 | 60,75 | 62,25 | 60,75 | 61,75 | 1,65% | - |
| 25.04.2024 | 61,50 | 61,75 | 60,25 | 60,75 | -1,22% | 180,00 |
| 24.04.2024 | 61,75 | 62,25 | 61,25 | 61,50 | -0,40% | - |
| 23.04.2024 | 60,75 | 62,25 | 60,50 | 61,75 | 1,23% | - |
| 22.04.2024 | 60,25 | 61,25 | 60,00 | 61,00 | 1,24% | - |
| 19.04.2024 | 60,25 | 60,75 | 59,50 | 60,25 | 0,00% | - |
| 18.04.2024 | 60,25 | 60,75 | 58,75 | 60,25 | 0,00% | - |
| 17.04.2024 | 61,00 | 62,75 | 60,25 | 60,25 | -1,23% | 12,00 |
| 16.04.2024 | 62,00 | 62,25 | 60,75 | 61,00 | -1,61% | - |
| 15.04.2024 | 63,25 | 64,25 | 61,75 | 62,00 | -2,75% | 40,00 |
| 12.04.2024 | 63,75 | 64,25 | 63,25 | 63,75 | 0,00% | - |
| 11.04.2024 | 64,00 | 64,75 | 63,25 | 63,75 | -0,39% | 14,00 |
| 10.04.2024 | 65,25 | 65,25 | 63,25 | 64,00 | -1,54% | 5,00 |
| 09.04.2024 | 64,25 | 65,25 | 63,75 | 65,00 | 1,17% | 29,00 |
| 08.04.2024 | 63,75 | 64,75 | 63,75 | 64,25 | 0,39% | - |
| 05.04.2024 | 64,50 | 65,25 | 63,75 | 64,00 | -0,78% | - |
| 04.04.2024 | 65,25 | 66,00 | 64,25 | 64,50 | -1,15% | - |
| 03.04.2024 | 65,25 | 66,25 | 64,50 | 65,25 | 0,00% | - |
| 02.04.2024 | 67,25 | 67,25 | 64,75 | 65,25 | -2,97% | 30,00 |
| 28.03.2024 | 67,25 | 68,25 | 66,75 | 67,25 | 0,37% | - |
| 27.03.2024 | 67,75 | 68,75 | 67,00 | 67,00 | -1,11% | 30,00 |
| 26.03.2024 | 67,50 | 68,25 | 67,25 | 67,75 | 0,00% | - |
| 25.03.2024 | 67,75 | 68,25 | 67,25 | 67,75 | 0,37% | - |
| 22.03.2024 | 67,75 | 68,25 | 67,25 | 67,50 | -0,37% | - |
| 21.03.2024 | 67,25 | 68,75 | 67,25 | 67,75 | 0,74% | - |
| 20.03.2024 | 67,25 | 68,25 | 66,75 | 67,25 | 0,00% | 48,00 |
| 19.03.2024 | 67,00 | 67,75 | 66,25 | 67,25 | 0,37% | - |
| 18.03.2024 | 67,25 | 68,25 | 66,75 | 67,00 | 0,00% | - |
| 15.03.2024 | 68,00 | 68,25 | 66,75 | 67,00 | -1,11% | 7,00 |
| 14.03.2024 | 68,75 | 69,25 | 67,75 | 67,75 | -1,45% | - |
| 13.03.2024 | 68,75 | 68,75 | 68,25 | 68,75 | 0,36% | - |
| 12.03.2024 | 67,75 | 69,25 | 67,75 | 68,50 | 0,74% | 5,00 |
| 11.03.2024 | 68,50 | 69,25 | 67,75 | 68,00 | -1,09% | 180,00 |
| 08.03.2024 | 67,50 | 69,75 | 67,50 | 68,75 | 1,10% | 50,00 |
| 07.03.2024 | 67,50 | 68,25 | 67,25 | 68,00 | 0,74% | - |
| 06.03.2024 | 67,25 | 68,50 | 67,25 | 67,50 | 0,37% | - |
| 05.03.2024 | 69,25 | 69,25 | 67,25 | 67,25 | -2,89% | - |
| 04.03.2024 | 69,75 | 69,75 | 68,75 | 69,25 | -0,72% | 40,00 |
| 01.03.2024 | 70,00 | 70,50 | 69,25 | 69,75 | 0,00% | 150,00 |
| 29.02.2024 | 69,25 | 71,25 | 68,75 | 69,75 | 0,72% | 988,00 |
| 28.02.2024 | 68,75 | 69,75 | 68,75 | 69,25 | 0,00% | 20,00 |
| 27.02.2024 | 68,75 | 69,75 | 67,75 | 69,25 | 0,73% | 50,00 |
| 26.02.2024 | 65,75 | 68,75 | 65,75 | 68,75 | 3,77% | 479,00 |
| 23.02.2024 | 64,75 | 69,50 | 64,75 | 66,25 | 2,32% | 2.550,00 |
| 22.02.2024 | 63,75 | 75,00 | 63,25 | 64,75 | 1,57% | - |
| 21.02.2024 | 63,75 | 63,75 | 62,75 | 63,75 | 0,00% | - |
| 20.02.2024 | 64,75 | 64,75 | 63,25 | 63,75 | -1,54% | - |
| 19.02.2024 | 64,75 | 65,25 | 64,75 | 64,75 | 0,00% | - |
| 16.02.2024 | 66,00 | 66,25 | 64,25 | 64,75 | -1,89% | - |
| 15.02.2024 | 65,00 | 66,25 | 64,50 | 66,00 | 1,15% | - |
| 14.02.2024 | 61,25 | 65,25 | 60,75 | 65,25 | 6,53% | 35,00 |
| 13.02.2024 | 63,75 | 64,25 | 60,75 | 61,25 | -3,54% | - |
| 12.02.2024 | 61,75 | 63,75 | 61,25 | 63,50 | 3,25% | - |
| 09.02.2024 | 60,00 | 61,75 | 59,75 | 61,50 | 2,93% | - |
| 08.02.2024 | 58,75 | 60,25 | 58,50 | 59,75 | 1,27% | - |
| 07.02.2024 | 58,25 | 59,75 | 57,75 | 59,00 | 1,29% | - |