52,010$
0,13%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 51,78 | 52,09 | 51,28 | 52,01 | 0,13% | 18.258,00 |
| 08.01.2026 | 51,82 | 52,47 | 51,67 | 51,94 | -0,48% | 306.855,00 |
| 07.01.2026 | 51,40 | 52,69 | 51,25 | 52,19 | 1,81% | 343.470,00 |
| 06.01.2026 | 51,30 | 51,73 | 51,07 | 51,26 | -0,41% | 414.985,00 |
| 05.01.2026 | 51,30 | 52,76 | 51,26 | 51,47 | 0,45% | 333.462,00 |
| 02.01.2026 | 51,14 | 51,52 | 50,21 | 51,24 | 0,43% | 455.188,00 |
| 31.12.2025 | 51,66 | 51,75 | 51,00 | 51,02 | -1,45% | 249.524,00 |
| 30.12.2025 | 51,57 | 52,12 | 51,37 | 51,77 | -0,10% | 207.030,00 |
| 29.12.2025 | 51,79 | 52,08 | 51,44 | 51,82 | 0,02% | 228.053,00 |
| 26.12.2025 | 51,72 | 51,89 | 51,36 | 51,81 | -0,10% | 199.740,00 |
| 24.12.2025 | 51,71 | 52,07 | 51,65 | 51,86 | 0,17% | 81.838,00 |
| 23.12.2025 | 52,08 | 52,13 | 51,07 | 51,77 | -0,98% | 467.040,00 |
| 22.12.2025 | 52,68 | 53,19 | 52,17 | 52,28 | -0,72% | 346.779,00 |
| 19.12.2025 | 52,88 | 53,50 | 52,50 | 52,66 | -0,90% | 857.207,00 |
| 18.12.2025 | 52,95 | 53,61 | 52,52 | 53,14 | 1,22% | 447.806,00 |
| 17.12.2025 | 51,73 | 52,51 | 51,38 | 52,50 | 1,25% | 474.002,00 |
| 16.12.2025 | 51,49 | 52,43 | 51,41 | 51,85 | 0,80% | 412.887,00 |
| 15.12.2025 | 52,10 | 52,11 | 51,00 | 51,44 | -1,38% | 522.917,00 |
| 12.12.2025 | 52,92 | 53,14 | 52,10 | 52,16 | -1,16% | 602.946,00 |
| 11.12.2025 | 52,86 | 53,29 | 52,40 | 52,77 | -0,17% | 390.611,00 |
| 10.12.2025 | 52,36 | 52,99 | 52,03 | 52,86 | 0,72% | 398.976,00 |
| 09.12.2025 | 52,29 | 52,87 | 51,96 | 52,48 | 0,36% | 273.491,00 |
| 08.12.2025 | 52,45 | 52,68 | 52,04 | 52,29 | 0,36% | 337.520,00 |
| 05.12.2025 | 51,81 | 52,38 | 51,31 | 52,10 | 0,35% | 386.224,00 |
| 04.12.2025 | 52,11 | 52,13 | 51,44 | 51,92 | -0,36% | 375.051,00 |
| 03.12.2025 | 51,70 | 52,15 | 51,02 | 52,11 | 1,09% | 364.591,00 |
| 02.12.2025 | 51,63 | 51,83 | 51,01 | 51,55 | 0,29% | 359.564,00 |
| 01.12.2025 | 51,51 | 52,18 | 51,10 | 51,40 | -1,08% | 419.521,00 |
| 28.11.2025 | 52,23 | 52,50 | 51,60 | 51,96 | 0,48% | 206.387,00 |
| 26.11.2025 | 52,20 | 52,33 | 51,65 | 51,71 | -1,49% | 562.717,00 |
| 25.11.2025 | 52,63 | 53,98 | 52,38 | 52,49 | -0,27% | 584.984,00 |
| 24.11.2025 | 49,81 | 52,72 | 49,76 | 52,63 | 5,32% | 747.116,00 |
| 21.11.2025 | 48,50 | 50,20 | 48,25 | 49,97 | 4,89% | 965.994,00 |
| 20.11.2025 | 48,74 | 48,82 | 47,59 | 47,64 | -1,06% | 319.808,00 |
| 19.11.2025 | 48,79 | 48,99 | 48,10 | 48,15 | -1,45% | 327.974,00 |
| 18.11.2025 | 48,20 | 49,13 | 48,10 | 48,86 | 1,39% | 355.443,00 |
| 17.11.2025 | 49,81 | 49,81 | 47,89 | 48,19 | -4,19% | 328.586,00 |
| 14.11.2025 | 50,22 | 50,46 | 49,56 | 50,30 | -0,26% | 294.458,00 |
| 13.11.2025 | 49,78 | 50,81 | 49,23 | 50,43 | 0,54% | 320.581,00 |
| 12.11.2025 | 50,59 | 51,26 | 49,92 | 50,16 | -0,85% | 458.416,00 |
| 11.11.2025 | 50,70 | 51,17 | 50,25 | 50,59 | 0,20% | 265.383,00 |
| 10.11.2025 | 50,32 | 50,92 | 49,75 | 50,49 | 1,26% | 300.198,00 |
| 07.11.2025 | 48,88 | 50,65 | 48,50 | 49,86 | 5,93% | 482.592,00 |
| 06.11.2025 | 47,47 | 48,24 | 46,65 | 47,07 | -1,32% | 485.572,00 |
| 05.11.2025 | 48,59 | 48,96 | 47,54 | 47,70 | -1,67% | 450.402,00 |
| 04.11.2025 | 48,72 | 49,04 | 48,10 | 48,51 | -1,19% | 331.918,00 |
| 03.11.2025 | 49,33 | 49,33 | 48,56 | 49,10 | -0,25% | 285.282,00 |
| 31.10.2025 | 48,83 | 49,57 | 48,37 | 49,22 | 0,24% | 318.940,00 |
| 30.10.2025 | 48,97 | 49,45 | 48,39 | 49,10 | 0,02% | 447.337,00 |
| 29.10.2025 | 51,62 | 51,81 | 49,07 | 49,09 | -5,49% | 524.138,00 |
| 28.10.2025 | 51,50 | 52,39 | 51,15 | 51,94 | 0,85% | 318.821,00 |
| 27.10.2025 | 51,75 | 52,07 | 51,15 | 51,50 | -0,48% | 209.390,00 |
| 24.10.2025 | 51,36 | 51,82 | 51,23 | 51,75 | 1,49% | 232.204,00 |
| 23.10.2025 | 50,92 | 51,27 | 50,47 | 50,99 | -0,10% | 225.873,00 |
| 22.10.2025 | 51,07 | 51,83 | 50,68 | 51,04 | -0,23% | 367.029,00 |
| 21.10.2025 | 50,29 | 51,49 | 50,03 | 51,16 | 1,65% | 293.465,00 |
| 20.10.2025 | 49,98 | 50,50 | 49,70 | 50,33 | 1,23% | 224.870,00 |
| 17.10.2025 | 50,06 | 50,69 | 49,66 | 49,72 | -1,72% | 306.753,00 |
| 16.10.2025 | 51,10 | 51,19 | 50,27 | 50,59 | -1,08% | 241.214,00 |
| 15.10.2025 | 50,45 | 51,14 | 50,01 | 51,14 | 1,97% | 382.869,00 |
| 14.10.2025 | 48,94 | 50,23 | 48,67 | 50,15 | 1,40% | 376.907,00 |
| 13.10.2025 | 50,46 | 50,52 | 49,32 | 49,46 | -0,84% | 308.806,00 |
| 10.10.2025 | 52,13 | 52,43 | 49,64 | 49,88 | -4,50% | 351.148,00 |
| 09.10.2025 | 51,84 | 52,30 | 51,32 | 52,23 | 0,75% | 300.460,00 |
| 08.10.2025 | 51,68 | 52,03 | 51,27 | 51,84 | 0,84% | 275.448,00 |
| 07.10.2025 | 52,28 | 52,28 | 51,07 | 51,41 | -1,73% | 330.006,00 |
| 06.10.2025 | 52,65 | 52,65 | 51,77 | 52,32 | 0,28% | 348.846,00 |
| 03.10.2025 | 52,77 | 53,13 | 52,17 | 52,17 | -0,19% | 56.316,00 |
| 02.10.2025 | 51,82 | 52,35 | 51,57 | 52,27 | 0,64% | 308.342,00 |
| 01.10.2025 | 52,85 | 53,15 | 51,51 | 51,94 | -2,15% | 360.662,00 |
| 30.09.2025 | 52,51 | 53,12 | 52,12 | 53,08 | 1,09% | 497.542,00 |
| 29.09.2025 | 52,96 | 52,96 | 51,70 | 52,51 | -0,40% | 1.108.689,00 |
| 26.09.2025 | 51,29 | 52,96 | 51,29 | 52,72 | 2,79% | 701.974,00 |
| 25.09.2025 | 51,75 | 51,75 | 50,97 | 51,29 | -1,29% | 511.225,00 |
| 24.09.2025 | 54,11 | 54,67 | 51,81 | 51,96 | -4,01% | 676.856,00 |
| 23.09.2025 | 55,92 | 56,11 | 54,01 | 54,13 | -3,08% | 947.402,00 |
| 22.09.2025 | 55,25 | 56,04 | 54,99 | 55,85 | 0,94% | 470.500,00 |
| 19.09.2025 | 55,62 | 55,83 | 55,00 | 55,33 | -0,52% | 799.031,00 |
| 18.09.2025 | 55,58 | 55,80 | 54,77 | 55,62 | 0,67% | 366.224,00 |
| 17.09.2025 | 55,54 | 56,61 | 55,10 | 55,25 | -0,36% | 357.029,00 |
| 16.09.2025 | 55,34 | 55,86 | 55,15 | 55,45 | -0,27% | 319.891,00 |
| 15.09.2025 | 55,67 | 56,25 | 55,56 | 55,60 | -0,14% | 341.849,00 |
| 12.09.2025 | 56,51 | 56,71 | 55,56 | 55,68 | -1,56% | 337.100,00 |
| 11.09.2025 | 55,52 | 56,85 | 55,23 | 56,56 | 2,43% | 398.301,00 |
| 10.09.2025 | 55,99 | 56,53 | 55,00 | 55,22 | -1,85% | 322.580,00 |
| 09.09.2025 | 56,94 | 56,94 | 56,04 | 56,26 | -1,26% | 298.761,00 |
| 08.09.2025 | 56,95 | 57,19 | 56,11 | 56,98 | 0,05% | 270.094,00 |
| 05.09.2025 | 57,34 | 58,12 | 56,70 | 56,95 | -0,25% | 244.836,00 |
| 04.09.2025 | 56,86 | 57,10 | 55,84 | 57,09 | 0,14% | 266.977,00 |
| 03.09.2025 | 57,37 | 57,57 | 56,65 | 57,01 | -0,73% | 302.415,00 |
| 02.09.2025 | 57,61 | 58,20 | 57,38 | 57,43 | -2,05% | 367.198,00 |
| 29.08.2025 | 58,83 | 59,38 | 57,97 | 58,63 | -0,20% | 363.058,00 |
| 28.08.2025 | 58,77 | 58,93 | 58,26 | 58,75 | 0,39% | 405.424,00 |
| 27.08.2025 | 57,26 | 58,60 | 57,26 | 58,52 | 2,49% | 252.492,00 |
| 26.08.2025 | 57,68 | 58,00 | 56,90 | 57,10 | -1,26% | 353.700,00 |
| 25.08.2025 | 58,97 | 59,10 | 57,79 | 57,83 | -2,25% | 377.153,00 |
| 22.08.2025 | 57,17 | 59,53 | 56,95 | 59,16 | 3,83% | 352.737,00 |
| 21.08.2025 | 56,69 | 57,18 | 56,56 | 56,98 | -0,05% | 189.703,00 |
| 20.08.2025 | 57,51 | 57,51 | 56,54 | 57,01 | -0,70% | 345.987,00 |
| 19.08.2025 | 56,90 | 57,48 | 56,64 | 57,41 | 1,29% | 191.006,00 |