36,280€
1,10%
Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 36,18 | 37,30 | 36,16 | 36,43 | 1,52% | - |
| 13.05.2026 | 35,88 | 36,53 | 35,58 | 35,89 | -0,49% | - |
| 12.05.2026 | 37,05 | 37,63 | 35,62 | 36,06 | -4,38% | - |
| 11.05.2026 | 40,39 | 40,51 | 37,62 | 37,71 | -5,75% | - |
| 08.05.2026 | 40,09 | 41,28 | 39,72 | 40,01 | 0,13% | - |
| 07.05.2026 | 38,67 | 40,52 | 38,33 | 39,96 | 2,95% | - |
| 06.05.2026 | 39,88 | 40,24 | 38,79 | 38,82 | -2,47% | - |
| 05.05.2026 | 40,39 | 40,87 | 39,71 | 39,80 | -1,47% | - |
| 04.05.2026 | 37,86 | 40,89 | 37,86 | 40,40 | 6,74% | - |
| 30.04.2026 | 37,98 | 38,30 | 37,36 | 37,85 | -0,39% | - |
| 29.04.2026 | 38,46 | 38,71 | 37,48 | 38,00 | -1,08% | - |
| 28.04.2026 | 38,29 | 39,37 | 37,81 | 38,41 | 0,72% | - |
| 27.04.2026 | 38,16 | 38,76 | 37,72 | 38,14 | 0,26% | - |
| 24.04.2026 | 37,18 | 38,12 | 37,18 | 38,04 | 2,76% | - |
| 23.04.2026 | 39,54 | 39,58 | 36,69 | 37,02 | -6,34% | - |
| 22.04.2026 | 39,20 | 39,82 | 39,20 | 39,52 | 1,13% | - |
| 21.04.2026 | 39,24 | 39,88 | 38,99 | 39,08 | 0,03% | - |
| 20.04.2026 | 39,53 | 39,87 | 39,07 | 39,07 | -1,03% | - |
| 17.04.2026 | 38,70 | 39,92 | 38,65 | 39,48 | 1,18% | - |
| 16.04.2026 | 38,81 | 39,52 | 38,81 | 39,02 | 2,48% | - |
| 15.04.2026 | 37,18 | 38,13 | 37,12 | 38,07 | 2,92% | - |
| 14.04.2026 | 36,92 | 37,03 | 36,90 | 36,99 | 0,58% | - |
| 13.04.2026 | 36,38 | 36,89 | 36,18 | 36,78 | 1,29% | - |
| 10.04.2026 | 37,22 | 37,34 | 35,81 | 36,31 | -0,55% | - |
| 09.04.2026 | 38,33 | 38,33 | 36,51 | 36,51 | -5,05% | - |
| 08.04.2026 | 38,34 | 39,40 | 38,07 | 38,45 | 0,91% | - |
| 07.04.2026 | 37,85 | 38,53 | 37,69 | 38,10 | 3,25% | - |
| 02.04.2026 | 37,30 | 37,50 | 36,80 | 36,90 | -1,60% | - |
| 01.04.2026 | 37,40 | 37,70 | 37,40 | 37,50 | 1,08% | - |
| 31.03.2026 | 36,90 | 37,50 | 36,90 | 37,10 | 0,27% | - |
| 30.03.2026 | 36,90 | 37,00 | 36,90 | 37,00 | -1,86% | - |
| 27.03.2026 | 37,50 | 37,70 | 37,50 | 37,70 | 0,53% | - |
| 26.03.2026 | 36,90 | 37,90 | 36,70 | 37,50 | 0,00% | - |
| 25.03.2026 | 37,50 | 37,70 | 37,50 | 37,50 | 0,00% | - |
| 24.03.2026 | 38,70 | 38,90 | 37,50 | 37,50 | -1,06% | - |
| 23.03.2026 | 39,10 | 39,10 | 37,90 | 37,90 | -5,01% | - |
| 20.03.2026 | 40,10 | 40,10 | 39,90 | 39,90 | 0,00% | - |
| 19.03.2026 | 40,00 | 41,00 | 39,60 | 39,90 | -0,99% | - |
| 18.03.2026 | 40,00 | 40,30 | 40,00 | 40,30 | 0,50% | - |
| 17.03.2026 | 40,10 | 40,10 | 39,90 | 40,10 | -2,43% | - |
| 16.03.2026 | 40,70 | 41,10 | 40,70 | 41,10 | 0,98% | - |
| 13.03.2026 | 40,80 | 40,80 | 40,70 | 40,70 | -4,01% | - |
| 12.03.2026 | 42,30 | 42,40 | 41,90 | 42,40 | 0,71% | - |
| 11.03.2026 | 42,10 | 42,10 | 42,00 | 42,10 | -1,41% | - |
| 10.03.2026 | 42,60 | 42,70 | 42,60 | 42,70 | 0,00% | - |
| 09.03.2026 | 43,00 | 43,00 | 42,40 | 42,70 | -0,23% | - |
| 06.03.2026 | 43,20 | 43,40 | 42,20 | 42,80 | -0,70% | - |
| 05.03.2026 | 43,10 | 43,20 | 43,00 | 43,10 | 1,65% | - |
| 04.03.2026 | 42,50 | 42,50 | 42,00 | 42,40 | 6,27% | - |
| 03.03.2026 | 40,60 | 40,60 | 39,90 | 39,90 | -0,99% | - |
| 02.03.2026 | 40,00 | 40,50 | 40,00 | 40,30 | -1,95% | - |
| 27.02.2026 | 41,30 | 41,30 | 41,00 | 41,10 | 2,49% | - |
| 26.02.2026 | 39,90 | 40,30 | 39,80 | 40,10 | 3,89% | - |
| 25.02.2026 | 38,50 | 38,60 | 38,50 | 38,60 | 2,39% | - |
| 24.02.2026 | 37,50 | 37,70 | 37,50 | 37,70 | -1,31% | - |
| 23.02.2026 | 38,70 | 38,70 | 38,20 | 38,20 | -1,04% | - |
| 20.02.2026 | 41,40 | 41,70 | 38,40 | 38,60 | -0,26% | - |
| 19.02.2026 | 38,40 | 38,90 | 38,20 | 38,70 | 0,78% | - |
| 18.02.2026 | 38,30 | 38,40 | 38,30 | 38,40 | 0,26% | - |
| 17.02.2026 | 38,90 | 39,30 | 38,10 | 38,30 | -2,30% | - |
| 16.02.2026 | 39,00 | 39,20 | 39,00 | 39,20 | 1,55% | - |
| 13.02.2026 | 38,40 | 38,60 | 38,20 | 38,60 | -1,53% | - |
| 12.02.2026 | 39,10 | 39,20 | 39,10 | 39,20 | -2,00% | - |
| 11.02.2026 | 39,90 | 40,00 | 39,90 | 40,00 | 0,50% | - |
| 10.02.2026 | 39,70 | 39,80 | 39,60 | 39,80 | -2,45% | - |
| 09.02.2026 | 40,80 | 40,80 | 40,60 | 40,80 | 3,82% | - |
| 06.02.2026 | 39,20 | 39,40 | 39,20 | 39,30 | -0,51% | - |
| 05.02.2026 | 39,30 | 39,60 | 39,30 | 39,50 | 2,60% | - |
| 04.02.2026 | 38,60 | 38,60 | 38,40 | 38,50 | -7,00% | - |
| 03.02.2026 | 41,20 | 41,40 | 41,10 | 41,40 | 1,97% | - |
| 02.02.2026 | 41,20 | 41,20 | 40,30 | 40,60 | 0,00% | - |
| 30.01.2026 | 40,80 | 40,80 | 40,60 | 40,60 | -0,49% | - |
| 29.01.2026 | 40,80 | 40,80 | 40,60 | 40,80 | -1,21% | - |
| 28.01.2026 | 40,90 | 41,40 | 40,90 | 41,30 | -1,43% | - |
| 27.01.2026 | 42,20 | 42,20 | 41,30 | 41,90 | 1,95% | - |
| 26.01.2026 | 41,40 | 41,40 | 41,00 | 41,10 | -4,64% | - |
| 23.01.2026 | 43,00 | 43,10 | 43,00 | 43,10 | 1,17% | - |
| 22.01.2026 | 42,20 | 42,80 | 42,20 | 42,60 | 0,95% | - |
| 21.01.2026 | 42,00 | 42,20 | 42,00 | 42,20 | -0,94% | - |
| 20.01.2026 | 42,80 | 42,90 | 42,40 | 42,60 | -0,47% | - |
| 19.01.2026 | 43,70 | 43,70 | 42,60 | 42,80 | -2,51% | - |
| 16.01.2026 | 43,80 | 44,00 | 43,80 | 43,90 | -0,45% | - |
| 15.01.2026 | 44,00 | 44,20 | 43,90 | 44,10 | -0,23% | - |
| 14.01.2026 | 44,20 | 44,20 | 44,00 | 44,20 | 0,23% | - |
| 13.01.2026 | 44,50 | 44,70 | 44,10 | 44,10 | -0,45% | - |
| 12.01.2026 | 44,60 | 44,60 | 44,00 | 44,30 | -0,67% | - |
| 09.01.2026 | 44,30 | 44,70 | 44,30 | 44,60 | 0,45% | - |
| 08.01.2026 | 44,70 | 44,70 | 44,40 | 44,40 | 1,37% | - |
| 07.01.2026 | 43,90 | 43,90 | 43,80 | 43,80 | -0,68% | - |
| 06.01.2026 | 43,90 | 44,20 | 43,70 | 44,10 | -0,45% | - |
| 05.01.2026 | 43,70 | 45,00 | 43,70 | 44,30 | 2,07% | - |
| 02.01.2026 | 44,00 | 44,00 | 43,40 | 43,40 | -0,91% | - |
| 29.12.2025 | 44,10 | 44,10 | 43,80 | 43,80 | -0,90% | - |
| 23.12.2025 | 44,40 | 44,60 | 44,20 | 44,20 | -2,00% | - |
| 22.12.2025 | 45,00 | 45,20 | 44,90 | 45,10 | -0,66% | - |
| 19.12.2025 | 45,30 | 45,40 | 45,20 | 45,40 | 1,34% | - |
| 18.12.2025 | 44,80 | 45,00 | 44,70 | 44,80 | 1,59% | - |
| 17.12.2025 | 44,20 | 44,60 | 44,00 | 44,10 | 1,15% | - |
| 16.12.2025 | 43,70 | 43,80 | 43,40 | 43,60 | -2,24% | - |
| 15.12.2025 | 44,40 | 44,80 | 44,40 | 44,60 | -0,89% | - |