57,250€
5,18%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 55,71 | 57,23 | 55,10 | 57,17 | 5,03% | 1,00 |
| 22.10.2026 | 53,00 | 54,93 | 51,95 | 54,43 | 2,72% | 23,00 |
| 21.10.2026 | 52,22 | 53,10 | 52,17 | 52,99 | 1,47% | 1,00 |
| 20.10.2026 | 51,25 | 52,37 | 50,79 | 52,22 | 1,46% | 1,00 |
| 19.10.2026 | 51,77 | 51,98 | 50,93 | 51,47 | 0,94% | - |
| 16.10.2026 | 51,34 | 52,13 | 50,73 | 50,99 | -0,70% | - |
| 15.10.2026 | 50,83 | 52,15 | 49,79 | 51,35 | 1,14% | 1,00 |
| 14.10.2026 | 50,25 | 51,49 | 50,10 | 50,77 | 0,87% | 1,00 |
| 13.10.2026 | 49,73 | 50,60 | 49,51 | 50,33 | 0,26% | - |
| 12.10.2026 | 49,88 | 50,41 | 49,63 | 50,20 | 0,90% | - |
| 09.10.2026 | 49,31 | 49,84 | 49,22 | 49,75 | 0,34% | - |
| 08.10.2026 | 48,85 | 49,64 | 48,37 | 49,58 | 2,10% | - |
| 07.10.2026 | 49,86 | 50,04 | 47,73 | 48,56 | -1,85% | - |
| 06.10.2026 | 50,14 | 50,27 | 49,33 | 49,48 | -1,27% | - |
| 05.10.2026 | 48,62 | 50,53 | 48,60 | 50,11 | 2,32% | 1,00 |
| 02.10.2026 | 48,80 | 49,42 | 48,53 | 48,98 | 0,50% | - |
| 01.10.2026 | 48,08 | 48,96 | 47,48 | 48,73 | 1,73% | - |
| 30.09.2026 | 47,41 | 47,93 | 47,23 | 47,90 | 1,24% | - |
| 29.09.2026 | 47,28 | 47,71 | 46,91 | 47,32 | 1,02% | - |
| 28.09.2026 | 46,87 | 47,20 | 46,04 | 46,84 | 0,03% | - |
| 25.09.2026 | 46,96 | 47,32 | 46,63 | 46,82 | 0,05% | - |
| 24.09.2026 | 46,84 | 47,21 | 46,14 | 46,80 | 0,21% | - |
| 23.09.2026 | 46,44 | 47,05 | 46,16 | 46,70 | 0,76% | - |
| 22.09.2026 | 46,35 | 47,18 | 45,62 | 46,35 | -0,24% | - |
| 21.09.2026 | 47,29 | 47,64 | 46,03 | 46,46 | -0,68% | - |
| 18.09.2026 | 47,28 | 47,60 | 46,52 | 46,78 | -0,70% | - |
| 17.09.2026 | 48,39 | 49,09 | 47,11 | 47,11 | -2,15% | - |
| 16.09.2026 | 47,89 | 48,63 | 47,52 | 48,14 | 1,26% | 26,00 |
| 15.09.2026 | 48,04 | 48,29 | 47,46 | 47,54 | -1,61% | - |
| 14.09.2026 | 47,73 | 49,60 | 47,24 | 48,32 | 0,74% | - |
| 11.09.2026 | 47,54 | 48,22 | 47,26 | 47,97 | 0,57% | - |
| 10.09.2026 | 47,30 | 47,87 | 46,55 | 47,70 | 0,78% | - |
| 09.09.2026 | 48,25 | 48,40 | 47,27 | 47,33 | -2,77% | - |
| 08.09.2026 | 48,75 | 48,97 | 48,49 | 48,68 | 0,08% | - |
| 07.09.2026 | 48,65 | 48,90 | 48,52 | 48,64 | 0,22% | - |
| 04.09.2026 | 48,78 | 49,27 | 47,86 | 48,53 | 0,25% | - |
| 03.09.2026 | 48,83 | 49,74 | 48,30 | 48,41 | -0,82% | - |
| 02.09.2026 | 47,97 | 48,82 | 47,72 | 48,81 | 0,59% | - |
| 01.09.2026 | 49,55 | 49,67 | 48,47 | 48,53 | -2,78% | - |
| 31.08.2026 | 49,61 | 49,92 | 48,97 | 49,92 | 0,22% | - |
| 28.08.2026 | 49,40 | 50,00 | 49,00 | 49,81 | 1,01% | - |
| 27.08.2026 | 48,67 | 49,52 | 48,67 | 49,31 | 1,93% | - |
| 26.08.2026 | 48,62 | 48,73 | 48,10 | 48,37 | -0,94% | - |
| 25.08.2026 | 49,37 | 49,76 | 48,75 | 48,83 | -1,23% | - |
| 24.08.2026 | 49,24 | 49,81 | 48,70 | 49,44 | 0,50% | - |
| 21.08.2026 | 48,86 | 49,59 | 48,38 | 49,20 | 0,31% | - |
| 20.08.2026 | 49,14 | 49,36 | 48,57 | 49,05 | -0,26% | 1,00 |
| 19.08.2026 | 48,01 | 49,37 | 47,44 | 49,18 | 1,93% | - |
| 18.08.2026 | 47,50 | 48,41 | 46,79 | 48,25 | 1,71% | - |
| 17.08.2026 | 48,03 | 48,24 | 46,96 | 47,44 | -1,19% | - |
| 14.08.2026 | 48,40 | 48,96 | 47,62 | 48,01 | -0,74% | - |
| 13.08.2026 | 48,12 | 48,77 | 47,58 | 48,37 | 1,30% | - |
| 12.08.2026 | 48,86 | 49,37 | 47,59 | 47,75 | -2,09% | - |
| 11.08.2026 | 48,91 | 49,50 | 48,57 | 48,77 | -0,45% | - |
| 10.08.2026 | 49,78 | 50,13 | 48,96 | 48,99 | -1,47% | - |
| 07.08.2026 | 48,85 | 49,89 | 48,23 | 49,72 | 2,36% | 1,00 |
| 06.08.2026 | 49,05 | 49,23 | 48,22 | 48,57 | 0,06% | - |
| 05.08.2026 | 48,53 | 48,96 | 47,88 | 48,54 | 1,61% | - |
| 04.08.2026 | 48,27 | 48,95 | 47,77 | 47,77 | -1,20% | - |
| 03.08.2026 | 47,85 | 48,91 | 47,51 | 48,35 | 2,23% | - |
| 31.07.2026 | 47,81 | 47,91 | 46,93 | 47,30 | 0,60% | - |
| 30.07.2026 | 48,56 | 49,45 | 46,44 | 47,02 | -2,93% | 1,00 |
| 29.07.2026 | 47,78 | 49,19 | 47,57 | 48,44 | 0,80% | - |
| 28.07.2026 | 46,77 | 48,94 | 46,66 | 48,05 | 0,49% | - |
| 27.07.2026 | 45,54 | 47,84 | 45,30 | 47,82 | 4,24% | - |
| 24.07.2026 | 44,39 | 45,97 | 44,08 | 45,87 | 3,36% | - |
| 23.07.2026 | 44,29 | 44,80 | 43,72 | 44,38 | 0,75% | - |
| 22.07.2026 | 45,57 | 46,15 | 44,00 | 44,05 | -4,00% | - |
| 21.07.2026 | 46,80 | 47,07 | 45,49 | 45,89 | -1,28% | - |
| 20.07.2026 | 46,51 | 47,13 | 45,99 | 46,48 | 0,11% | - |
| 17.07.2026 | 46,63 | 47,96 | 46,22 | 46,43 | -1,68% | 2,00 |
| 16.07.2026 | 45,65 | 47,28 | 45,13 | 47,23 | 3,27% | - |
| 15.07.2026 | 45,73 | 47,33 | 45,44 | 45,73 | -0,02% | 1,00 |
| 14.07.2026 | 45,90 | 46,16 | 44,40 | 45,74 | 0,53% | - |
| 13.07.2026 | 45,12 | 45,96 | 44,43 | 45,50 | 0,95% | - |
| 10.07.2026 | 45,22 | 45,77 | 44,80 | 45,07 | 0,06% | 1,00 |
| 09.07.2026 | 44,72 | 45,30 | 43,51 | 45,05 | 0,87% | 2,00 |
| 08.07.2026 | 44,55 | 44,71 | 43,52 | 44,66 | 0,31% | - |
| 07.07.2026 | 43,61 | 44,75 | 43,10 | 44,52 | 2,08% | 2,00 |
| 06.07.2026 | 43,97 | 44,03 | 42,99 | 43,61 | -0,84% | 42,00 |
| 03.07.2026 | 43,46 | 44,03 | 43,46 | 43,98 | 1,49% | - |
| 02.07.2026 | 42,63 | 43,47 | 42,10 | 43,34 | 1,12% | - |
| 01.07.2026 | 40,87 | 43,15 | 40,59 | 42,86 | 4,88% | - |
| 30.06.2026 | 40,86 | 41,12 | 40,31 | 40,86 | 0,80% | - |
| 29.06.2026 | 40,68 | 41,46 | 40,29 | 40,54 | 0,80% | - |
| 26.06.2026 | 38,74 | 40,38 | 38,09 | 40,22 | 3,19% | - |
| 25.06.2026 | 39,15 | 40,08 | 38,49 | 38,97 | -1,17% | - |
| 24.06.2026 | 37,97 | 39,67 | 37,97 | 39,43 | 2,27% | - |
| 23.06.2026 | 38,26 | 39,03 | 37,13 | 38,56 | 0,69% | - |
| 22.06.2026 | 38,60 | 39,01 | 38,07 | 38,29 | -0,61% | - |
| 19.06.2026 | 38,64 | 38,68 | 38,47 | 38,53 | -0,01% | - |
| 18.06.2026 | 39,33 | 40,23 | 38,12 | 38,53 | -1,90% | - |
| 17.06.2026 | 39,82 | 40,23 | 38,15 | 39,28 | 0,32% | - |
| 16.06.2026 | 39,26 | 39,41 | 39,14 | 39,15 | -0,38% | - |
| 15.06.2026 | 40,34 | 41,03 | 39,29 | 39,30 | -2,79% | - |
| 12.06.2026 | 40,08 | 40,77 | 39,74 | 40,43 | 0,19% | - |
| 11.06.2026 | 40,00 | 40,56 | 40,00 | 40,36 | 1,46% | - |
| 10.06.2026 | 39,32 | 40,22 | 38,65 | 39,78 | 0,75% | - |
| 09.06.2026 | 38,89 | 39,65 | 38,67 | 39,48 | -0,27% | - |
| 08.06.2026 | 39,57 | 39,75 | 38,86 | 39,59 | 0,56% | - |