49,560$
-0,72%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 49,52 | 49,94 | 48,05 | 49,58 | -0,68% | 602,00 |
| 06.03.2026 | 49,56 | 50,07 | 48,97 | 49,92 | -0,46% | 602,00 |
| 05.03.2026 | 49,80 | 50,51 | 49,26 | 50,15 | 0,06% | 624.416,00 |
| 04.03.2026 | 49,45 | 50,21 | 48,57 | 50,12 | 1,62% | 378.897,00 |
| 03.03.2026 | 46,52 | 49,41 | 46,12 | 49,32 | 3,88% | 433.304,00 |
| 02.03.2026 | 46,69 | 48,17 | 46,65 | 47,48 | -0,77% | 486.940,00 |
| 27.02.2026 | 47,82 | 48,15 | 46,55 | 47,85 | -1,73% | 575.458,00 |
| 26.02.2026 | 47,56 | 48,80 | 47,39 | 48,69 | 3,42% | 780.643,00 |
| 25.02.2026 | 45,53 | 47,15 | 44,50 | 47,08 | 3,54% | 702.247,00 |
| 24.02.2026 | 44,29 | 45,97 | 44,27 | 45,47 | 2,78% | 758.904,00 |
| 23.02.2026 | 45,20 | 45,55 | 43,00 | 44,24 | -2,96% | 854.716,00 |
| 20.02.2026 | 47,07 | 47,40 | 44,78 | 45,59 | 0,86% | 769.531,00 |
| 19.02.2026 | 45,21 | 45,76 | 44,71 | 45,20 | -0,02% | 535.913,00 |
| 18.02.2026 | 45,11 | 45,70 | 44,85 | 45,21 | -0,44% | 482.598,00 |
| 17.02.2026 | 46,24 | 46,75 | 44,91 | 45,41 | -2,09% | 473.545,00 |
| 13.02.2026 | 45,88 | 46,86 | 45,88 | 46,38 | 1,67% | 350.863,00 |
| 12.02.2026 | 46,52 | 46,80 | 44,81 | 45,62 | -1,77% | 411.461,00 |
| 11.02.2026 | 47,44 | 47,50 | 45,87 | 46,44 | -2,27% | 434.308,00 |
| 10.02.2026 | 47,53 | 48,24 | 47,39 | 47,52 | 0,64% | 380.926,00 |
| 09.02.2026 | 48,00 | 48,45 | 47,10 | 47,22 | -2,07% | 516.431,00 |
| 06.02.2026 | 46,86 | 48,60 | 46,86 | 48,22 | 3,86% | 614.686,00 |
| 05.02.2026 | 46,42 | 47,65 | 46,28 | 46,43 | -0,04% | 529.391,00 |
| 04.02.2026 | 45,43 | 46,76 | 45,04 | 46,45 | 1,86% | 396.069,00 |
| 03.02.2026 | 48,23 | 48,47 | 45,39 | 45,60 | -5,98% | 716.669,00 |
| 02.02.2026 | 48,81 | 49,33 | 48,29 | 48,50 | -0,57% | 312.080,00 |
| 30.01.2026 | 48,56 | 49,37 | 48,33 | 48,78 | -0,18% | 451.559,00 |
| 29.01.2026 | 48,79 | 49,01 | 47,78 | 48,87 | 0,31% | 558.016,00 |
| 28.01.2026 | 49,22 | 49,49 | 48,71 | 48,72 | -0,71% | 248.678,00 |
| 27.01.2026 | 49,76 | 49,90 | 48,66 | 49,07 | -1,51% | 263.178,00 |
| 26.01.2026 | 49,08 | 49,93 | 48,99 | 49,82 | 1,82% | 241.193,00 |
| 23.01.2026 | 50,39 | 50,90 | 48,22 | 48,93 | -3,11% | 458.309,00 |
| 22.01.2026 | 49,39 | 50,61 | 49,25 | 50,50 | 2,50% | 333.393,00 |
| 21.01.2026 | 49,25 | 49,84 | 48,83 | 49,27 | 0,00% | 412.459,00 |
| 20.01.2026 | 49,66 | 50,50 | 49,24 | 49,27 | -2,86% | 355.281,00 |
| 16.01.2026 | 50,65 | 50,88 | 49,61 | 50,72 | -0,08% | 391.299,00 |
| 15.01.2026 | 51,23 | 51,52 | 50,68 | 50,76 | -0,80% | 273.125,00 |
| 14.01.2026 | 51,30 | 51,68 | 50,56 | 51,17 | -0,47% | 328.160,00 |
| 13.01.2026 | 52,19 | 52,24 | 51,35 | 51,41 | -1,06% | 313.043,00 |
| 12.01.2026 | 51,67 | 52,33 | 51,25 | 51,96 | 0,06% | 307.221,00 |
| 09.01.2026 | 51,80 | 52,30 | 51,29 | 51,93 | -0,02% | 222.704,00 |
| 08.01.2026 | 51,82 | 52,47 | 51,67 | 51,94 | -0,48% | 306.878,00 |
| 07.01.2026 | 51,40 | 52,69 | 51,25 | 52,19 | 1,73% | 343.505,00 |
| 06.01.2026 | 51,30 | 51,73 | 51,07 | 51,30 | -0,33% | 414.987,00 |
| 05.01.2026 | 51,30 | 52,76 | 51,26 | 51,47 | 0,45% | 333.532,00 |