41,400€
-1,66%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 41,70 | 42,60 | 41,70 | 42,60 | 1,19% | - |
| 19.11.2025 | 42,30 | 42,30 | 42,00 | 42,10 | 1,45% | - |
| 18.11.2025 | 41,60 | 41,60 | 41,20 | 41,50 | -0,48% | - |
| 17.11.2025 | 43,30 | 43,80 | 41,60 | 41,70 | -3,47% | - |
| 14.11.2025 | 43,30 | 43,30 | 43,20 | 43,20 | -0,23% | - |
| 13.11.2025 | 43,20 | 43,70 | 42,30 | 43,30 | -1,14% | 1,00 |
| 12.11.2025 | 43,70 | 44,00 | 43,70 | 43,80 | 0,46% | - |
| 11.11.2025 | 43,70 | 43,70 | 43,40 | 43,60 | -0,23% | - |
| 10.11.2025 | 43,10 | 44,10 | 43,00 | 43,70 | 1,39% | - |
| 07.11.2025 | 40,70 | 43,70 | 40,70 | 43,10 | 3,86% | 435,00 |
| 05.11.2025 | 42,20 | 42,60 | 41,40 | 41,50 | -1,43% | - |
| 04.11.2025 | 42,60 | 42,70 | 41,90 | 42,10 | -1,41% | - |
| 03.11.2025 | 42,80 | 42,80 | 42,70 | 42,70 | -0,23% | - |
| 31.10.2025 | 42,50 | 43,20 | 41,90 | 42,80 | 1,18% | - |
| 30.10.2025 | 42,30 | 42,60 | 42,10 | 42,30 | -5,79% | - |
| 29.10.2025 | 44,60 | 44,90 | 44,60 | 44,90 | 0,22% | - |
| 28.10.2025 | 44,10 | 44,90 | 43,90 | 44,80 | -0,44% | 70,00 |
| 27.10.2025 | 44,60 | 45,00 | 44,60 | 45,00 | 2,04% | - |
| 24.10.2025 | 43,90 | 44,10 | 43,90 | 44,10 | 0,23% | - |
| 23.10.2025 | 43,80 | 44,10 | 43,80 | 44,00 | 0,00% | - |
| 22.10.2025 | 44,10 | 44,20 | 44,00 | 44,00 | 1,62% | - |
| 20.10.2025 | 42,80 | 43,40 | 42,80 | 43,30 | 0,93% | - |
| 17.10.2025 | 43,20 | 43,50 | 42,50 | 42,90 | -2,50% | - |
| 16.10.2025 | 43,90 | 44,00 | 43,80 | 44,00 | 1,38% | - |
| 15.10.2025 | 43,20 | 43,80 | 43,20 | 43,40 | 2,60% | - |
| 14.10.2025 | 42,70 | 42,70 | 42,20 | 42,30 | -1,17% | - |
| 13.10.2025 | 43,00 | 44,00 | 42,70 | 42,80 | -0,93% | - |
| 10.10.2025 | 45,20 | 45,50 | 43,10 | 43,20 | -3,36% | - |
| 09.10.2025 | 44,60 | 44,80 | 44,30 | 44,70 | 0,22% | - |
| 08.10.2025 | 44,20 | 44,70 | 44,20 | 44,60 | 1,13% | - |
| 07.10.2025 | 44,70 | 45,00 | 43,70 | 44,10 | -0,68% | - |
| 06.10.2025 | 44,50 | 45,20 | 44,20 | 44,40 | -1,11% | - |
| 03.10.2025 | 44,60 | 45,80 | 44,60 | 44,90 | 1,58% | - |
| 02.10.2025 | 44,40 | 44,60 | 43,90 | 44,20 | 0,23% | - |
| 01.10.2025 | 45,20 | 45,50 | 44,10 | 44,10 | -0,90% | - |
| 30.09.2025 | 44,80 | 45,20 | 44,20 | 44,50 | -0,22% | 10,00 |
| 29.09.2025 | 45,00 | 45,40 | 44,10 | 44,60 | 0,90% | - |
| 26.09.2025 | 44,00 | 44,50 | 43,80 | 44,20 | 0,91% | - |
| 25.09.2025 | 44,20 | 44,50 | 43,70 | 43,80 | -4,78% | - |
| 24.09.2025 | 45,80 | 46,00 | 45,80 | 46,00 | -0,22% | - |
| 23.09.2025 | 46,90 | 47,80 | 46,10 | 46,10 | -2,12% | - |
| 22.09.2025 | 47,20 | 47,20 | 47,10 | 47,10 | 0,00% | - |
| 19.09.2025 | 47,20 | 47,60 | 46,90 | 47,10 | 0,00% | - |
| 18.09.2025 | 46,80 | 48,20 | 46,60 | 47,10 | -0,63% | - |
| 17.09.2025 | 46,80 | 47,50 | 46,50 | 47,40 | 0,21% | - |
| 16.09.2025 | 47,20 | 47,30 | 47,20 | 47,30 | -0,42% | - |
| 15.09.2025 | 47,50 | 47,60 | 47,50 | 47,50 | -1,66% | - |
| 12.09.2025 | 48,20 | 48,40 | 48,10 | 48,30 | 2,33% | - |
| 11.09.2025 | 47,30 | 47,40 | 47,20 | 47,20 | -1,87% | - |
| 10.09.2025 | 47,80 | 48,20 | 47,80 | 48,10 | -1,03% | - |
| 09.09.2025 | 48,50 | 48,70 | 48,40 | 48,60 | -0,21% | - |
| 08.09.2025 | 48,60 | 48,70 | 48,60 | 48,70 | 0,00% | - |
| 05.09.2025 | 49,00 | 49,50 | 48,30 | 48,70 | 0,00% | - |
| 04.09.2025 | 48,90 | 49,20 | 48,10 | 48,70 | 0,00% | - |
| 03.09.2025 | 49,50 | 49,80 | 48,50 | 48,70 | -1,62% | - |
| 02.09.2025 | 50,25 | 50,25 | 49,30 | 49,50 | -1,49% | - |
| 01.09.2025 | 50,05 | 50,25 | 49,80 | 50,25 | 0,20% | - |
| 29.08.2025 | 50,25 | 50,75 | 49,50 | 50,15 | 0,00% | - |
| 28.08.2025 | 50,25 | 50,30 | 49,80 | 50,15 | 0,00% | - |
| 27.08.2025 | 48,70 | 50,25 | 48,70 | 50,15 | 2,56% | - |
| 26.08.2025 | 49,80 | 49,80 | 48,90 | 48,90 | -2,49% | 15,00 |
| 25.08.2025 | 50,75 | 50,75 | 49,60 | 50,15 | -1,18% | - |
| 22.08.2025 | 49,20 | 50,75 | 48,90 | 50,75 | 3,36% | - |
| 21.08.2025 | 49,00 | 49,30 | 48,50 | 49,10 | 0,61% | - |
| 20.08.2025 | 49,40 | 49,40 | 48,50 | 48,80 | -0,61% | - |
| 19.08.2025 | 48,60 | 49,30 | 48,20 | 49,10 | 0,82% | - |
| 18.08.2025 | 47,60 | 48,80 | 47,60 | 48,70 | 2,53% | - |
| 15.08.2025 | 48,80 | 48,90 | 47,50 | 47,50 | -2,86% | - |
| 14.08.2025 | 49,20 | 49,40 | 48,50 | 48,90 | -0,81% | - |
| 13.08.2025 | 47,00 | 49,70 | 46,90 | 49,30 | 4,67% | - |
| 12.08.2025 | 46,00 | 47,10 | 45,90 | 47,10 | 2,61% | - |
| 11.08.2025 | 46,70 | 47,20 | 45,30 | 45,90 | -1,71% | - |
| 08.08.2025 | 46,60 | 48,20 | 46,60 | 46,70 | 0,00% | - |
| 07.08.2025 | 47,80 | 48,40 | 46,10 | 46,70 | -2,10% | - |
| 06.08.2025 | 47,80 | 48,30 | 47,50 | 47,70 | -0,42% | - |
| 05.08.2025 | 48,10 | 48,40 | 47,50 | 47,90 | -0,42% | - |
| 04.08.2025 | 46,70 | 48,10 | 46,70 | 48,10 | 3,00% | - |
| 01.08.2025 | 47,80 | 47,80 | 46,60 | 46,70 | -2,51% | - |
| 31.07.2025 | 48,80 | 49,60 | 47,70 | 47,90 | -1,64% | - |
| 30.07.2025 | 48,20 | 49,30 | 48,20 | 48,70 | 1,25% | - |
| 29.07.2025 | 48,20 | 48,90 | 47,90 | 48,10 | -0,41% | - |
| 28.07.2025 | 47,50 | 48,50 | 46,80 | 48,30 | 2,11% | - |
| 25.07.2025 | 47,20 | 47,50 | 46,70 | 47,30 | 0,42% | - |
| 24.07.2025 | 47,40 | 47,80 | 46,70 | 47,10 | -0,42% | - |
| 23.07.2025 | 47,30 | 48,70 | 47,10 | 47,30 | 0,42% | - |
| 22.07.2025 | 47,00 | 47,70 | 46,90 | 47,10 | 0,00% | - |
| 21.07.2025 | 47,70 | 47,80 | 46,90 | 47,10 | -0,84% | - |
| 18.07.2025 | 47,80 | 48,10 | 47,30 | 47,50 | -0,63% | - |
| 17.07.2025 | 47,00 | 48,10 | 47,00 | 47,80 | 1,92% | - |
| 16.07.2025 | 46,60 | 47,40 | 46,20 | 46,90 | 0,43% | - |
| 15.07.2025 | 46,80 | 47,30 | 46,70 | 46,70 | -0,43% | - |
| 14.07.2025 | 46,80 | 47,50 | 46,50 | 46,90 | -0,42% | - |
| 11.07.2025 | 48,40 | 48,40 | 46,90 | 47,10 | -3,48% | - |
| 10.07.2025 | 49,00 | 49,20 | 48,70 | 48,80 | -0,20% | - |
| 09.07.2025 | 48,70 | 49,30 | 48,30 | 48,90 | 0,82% | - |
| 08.07.2025 | 48,10 | 49,30 | 48,10 | 48,50 | 0,41% | - |
| 07.07.2025 | 48,40 | 49,10 | 48,10 | 48,30 | -0,62% | - |
| 04.07.2025 | 49,00 | 49,00 | 48,40 | 48,60 | 0,00% | - |
| 03.07.2025 | 48,40 | 49,30 | 48,20 | 48,60 | 1,04% | - |
| 02.07.2025 | 48,40 | 48,80 | 47,90 | 48,10 | -0,82% | 110,00 |