55,490$
1,33%
Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 54,77 | 55,73 | 54,77 | 55,51 | 1,37% | 282.895,00 |
| 16.07.2025 | 54,34 | 55,01 | 54,13 | 54,76 | 1,44% | 314.560,00 |
| 15.07.2025 | 54,86 | 54,98 | 53,93 | 53,98 | -1,14% | 228.857,00 |
| 14.07.2025 | 54,48 | 55,28 | 54,15 | 54,60 | -0,31% | 248.892,00 |
| 11.07.2025 | 56,22 | 56,24 | 54,72 | 54,77 | -3,27% | 288.520,00 |
| 10.07.2025 | 57,08 | 57,32 | 56,52 | 56,62 | -1,34% | 259.559,00 |
| 09.07.2025 | 57,01 | 57,60 | 56,58 | 57,39 | 0,60% | 240.628,00 |
| 08.07.2025 | 56,38 | 57,61 | 56,34 | 57,05 | 1,15% | 296.846,00 |
| 07.07.2025 | 57,32 | 57,74 | 56,36 | 56,40 | -2,24% | 309.889,00 |
| 03.07.2025 | 56,95 | 57,86 | 56,87 | 57,69 | 1,09% | 163.540,00 |
| 02.07.2025 | 56,87 | 57,16 | 56,17 | 57,07 | 0,04% | 237.318,00 |
| 01.07.2025 | 56,53 | 57,99 | 56,16 | 57,05 | 0,85% | 300.128,00 |
| 30.06.2025 | 56,50 | 56,92 | 55,88 | 56,57 | 0,39% | 374.559,00 |
| 27.06.2025 | 56,71 | 56,94 | 55,98 | 56,35 | -0,09% | 424.775,00 |
| 26.06.2025 | 56,14 | 56,66 | 55,30 | 56,40 | -1,05% | 414.107,00 |
| 25.06.2025 | 57,93 | 58,02 | 56,89 | 57,00 | -1,38% | 226.333,00 |
| 24.06.2025 | 57,44 | 58,07 | 57,00 | 57,80 | 1,76% | 248.649,00 |
| 23.06.2025 | 56,08 | 56,99 | 55,69 | 56,80 | 1,12% | 415.760,00 |
| 20.06.2025 | 56,63 | 56,90 | 56,15 | 56,17 | -0,27% | 572.996,00 |
| 18.06.2025 | 57,04 | 57,44 | 56,28 | 56,32 | -1,12% | 220.323,00 |
| 17.06.2025 | 57,44 | 57,93 | 56,93 | 56,96 | -1,61% | 327.345,00 |
| 16.06.2025 | 57,00 | 57,92 | 56,88 | 57,89 | 2,21% | 318.156,00 |
| 13.06.2025 | 56,72 | 57,36 | 56,14 | 56,64 | -1,46% | 329.249,00 |
| 12.06.2025 | 58,21 | 58,65 | 57,26 | 57,48 | -1,99% | 239.532,00 |
| 11.06.2025 | 59,64 | 59,98 | 58,59 | 58,65 | -1,69% | 386.391,00 |
| 10.06.2025 | 59,42 | 59,94 | 58,68 | 59,66 | 0,93% | 266.141,00 |
| 09.06.2025 | 58,48 | 59,71 | 58,04 | 59,11 | 1,41% | 310.628,00 |
| 06.06.2025 | 58,24 | 58,46 | 57,89 | 58,29 | 0,90% | 168.127,00 |
| 05.06.2025 | 57,70 | 58,14 | 57,59 | 57,77 | -0,12% | 353.168,00 |
| 04.06.2025 | 58,82 | 59,15 | 57,76 | 57,84 | -1,67% | 336.952,00 |
| 03.06.2025 | 57,34 | 58,89 | 57,07 | 58,82 | 2,62% | 401.457,00 |
| 02.06.2025 | 57,03 | 57,63 | 56,62 | 57,32 | -0,14% | 379.305,00 |
| 30.05.2025 | 57,56 | 57,62 | 56,77 | 57,40 | -0,31% | 316.572,00 |
| 29.05.2025 | 57,50 | 57,83 | 56,88 | 57,58 | 0,81% | 240.599,00 |
| 28.05.2025 | 57,65 | 57,97 | 57,00 | 57,12 | -1,06% | 186.901,00 |
| 27.05.2025 | 57,11 | 58,06 | 56,89 | 57,73 | 2,18% | 252.108,00 |
| 23.05.2025 | 56,03 | 56,97 | 56,03 | 56,50 | -0,77% | 227.299,00 |
| 22.05.2025 | 57,00 | 57,69 | 56,39 | 56,94 | -1,28% | 371.776,00 |
| 21.05.2025 | 58,15 | 59,14 | 57,56 | 57,68 | -1,84% | 336.250,00 |
| 20.05.2025 | 58,76 | 59,23 | 58,48 | 58,76 | -0,32% | 241.560,00 |
| 19.05.2025 | 58,61 | 59,27 | 58,49 | 58,95 | -1,16% | 273.084,00 |
| 16.05.2025 | 58,73 | 59,69 | 58,60 | 59,64 | 1,58% | 534.328,00 |
| 15.05.2025 | 59,91 | 60,25 | 58,66 | 58,71 | -2,08% | 265.268,00 |
| 14.05.2025 | 60,17 | 60,47 | 59,23 | 59,96 | -1,19% | 419.321,00 |
| 13.05.2025 | 60,00 | 60,76 | 58,82 | 60,68 | 1,18% | 407.606,00 |
| 12.05.2025 | 57,92 | 60,24 | 57,02 | 59,97 | 7,01% | 605.770,00 |
| 09.05.2025 | 55,12 | 58,38 | 53,91 | 56,04 | 1,32% | 620.840,00 |
| 08.05.2025 | 53,71 | 55,74 | 53,54 | 55,31 | 3,62% | 541.961,00 |
| 07.05.2025 | 53,17 | 53,72 | 52,86 | 53,38 | 1,33% | 431.542,00 |
| 06.05.2025 | 53,30 | 53,55 | 52,56 | 52,68 | -2,25% | 297.710,00 |
| 05.05.2025 | 53,89 | 54,73 | 53,59 | 53,89 | -1,06% | 236.365,00 |
| 02.05.2025 | 54,16 | 54,60 | 53,76 | 54,47 | 1,32% | 241.129,00 |
| 01.05.2025 | 53,46 | 54,13 | 52,72 | 53,76 | 0,30% | 288.733,00 |
| 30.04.2025 | 53,22 | 53,70 | 52,36 | 53,60 | -0,24% | 282.230,00 |
| 29.04.2025 | 53,37 | 53,97 | 53,01 | 53,73 | 0,54% | 249.402,00 |
| 28.04.2025 | 53,00 | 53,92 | 52,97 | 53,44 | 0,75% | 244.273,00 |
| 25.04.2025 | 52,33 | 53,06 | 52,11 | 53,04 | 0,95% | 283.492,00 |
| 24.04.2025 | 51,78 | 53,06 | 51,38 | 52,54 | 1,57% | 404.127,00 |
| 23.04.2025 | 51,51 | 52,20 | 51,18 | 51,73 | 2,29% | 360.040,00 |
| 22.04.2025 | 50,01 | 50,62 | 49,37 | 50,57 | 2,49% | 438.822,00 |
| 21.04.2025 | 50,05 | 50,05 | 49,00 | 49,34 | -2,10% | 291.339,00 |
| 17.04.2025 | 50,53 | 50,89 | 50,30 | 50,40 | -0,40% | 236.297,00 |
| 16.04.2025 | 50,90 | 51,53 | 50,05 | 50,60 | -1,63% | 306.539,00 |
| 15.04.2025 | 51,44 | 52,17 | 51,28 | 51,44 | -0,12% | 214.784,00 |
| 14.04.2025 | 51,66 | 51,86 | 50,78 | 51,50 | 0,25% | 221.869,00 |
| 11.04.2025 | 51,14 | 51,67 | 50,13 | 51,37 | 0,53% | 388.377,00 |
| 10.04.2025 | 51,87 | 52,36 | 50,18 | 51,10 | -3,73% | 349.193,00 |
| 09.04.2025 | 49,00 | 53,99 | 48,69 | 53,08 | 7,12% | 580.984,00 |
| 08.04.2025 | 52,14 | 52,14 | 48,95 | 49,55 | -1,76% | 591.475,00 |
| 07.04.2025 | 49,03 | 51,52 | 48,23 | 50,44 | -0,96% | 726.920,00 |
| 04.04.2025 | 51,08 | 52,70 | 50,44 | 50,93 | -3,03% | 693.636,00 |
| 03.04.2025 | 54,11 | 54,13 | 52,24 | 52,52 | -5,79% | 448.722,00 |
| 02.04.2025 | 55,10 | 56,03 | 55,10 | 55,75 | -0,14% | 317.366,00 |
| 01.04.2025 | 55,31 | 56,01 | 54,53 | 55,83 | 0,36% | 533.495,00 |
| 31.03.2025 | 55,48 | 55,74 | 54,59 | 55,63 | -0,32% | 361.015,00 |
| 28.03.2025 | 57,48 | 57,48 | 55,77 | 55,81 | -3,09% | 259.772,00 |
| 27.03.2025 | 57,62 | 57,97 | 57,06 | 57,59 | -0,29% | 193.709,00 |
| 26.03.2025 | 57,60 | 58,42 | 57,25 | 57,76 | 0,12% | 230.423,00 |
| 25.03.2025 | 57,56 | 58,20 | 57,29 | 57,69 | 0,51% | 308.372,00 |
| 24.03.2025 | 57,40 | 58,00 | 56,67 | 57,40 | 1,52% | 382.301,00 |
| 21.03.2025 | 56,34 | 57,02 | 56,04 | 56,54 | -0,70% | 653.726,00 |
| 20.03.2025 | 58,80 | 59,00 | 56,86 | 56,94 | -3,93% | 309.040,00 |
| 19.03.2025 | 58,58 | 59,42 | 58,16 | 59,27 | 1,51% | 478.990,00 |
| 18.03.2025 | 58,01 | 58,46 | 57,99 | 58,39 | 0,05% | 389.382,00 |
| 17.03.2025 | 58,13 | 59,28 | 58,13 | 58,36 | -0,22% | 416.538,00 |
| 14.03.2025 | 58,50 | 58,96 | 57,89 | 58,49 | 0,81% | 501.524,00 |
| 13.03.2025 | 58,64 | 59,18 | 58,01 | 58,02 | -1,36% | 510.593,00 |
| 12.03.2025 | 58,67 | 58,86 | 58,13 | 58,82 | 0,56% | 453.944,00 |
| 11.03.2025 | 58,20 | 59,11 | 57,69 | 58,49 | 0,39% | 424.651,00 |
| 10.03.2025 | 58,23 | 58,70 | 57,16 | 58,26 | -1,12% | 427.529,00 |
| 07.03.2025 | 58,69 | 59,07 | 57,45 | 58,92 | 0,15% | 357.271,00 |
| 06.03.2025 | 59,10 | 59,91 | 58,37 | 58,83 | -1,52% | 379.818,00 |
| 05.03.2025 | 58,14 | 59,81 | 57,95 | 59,74 | 2,28% | 368.549,00 |
| 04.03.2025 | 57,61 | 58,86 | 57,45 | 58,41 | 0,15% | 331.175,00 |
| 03.03.2025 | 58,32 | 58,98 | 58,05 | 58,32 | 0,40% | 401.051,00 |
| 28.02.2025 | 58,05 | 58,44 | 57,22 | 58,09 | -0,05% | 366.604,00 |
| 27.02.2025 | 57,84 | 58,81 | 57,26 | 58,12 | 0,45% | 440.328,00 |
| 26.02.2025 | 58,80 | 59,56 | 57,65 | 57,86 | -2,11% | 437.381,00 |
| 25.02.2025 | 60,03 | 60,67 | 58,85 | 59,11 | -2,10% | 556.668,00 |
| 24.02.2025 | 60,33 | 61,41 | 59,74 | 60,38 | 1,39% | 601.449,00 |