59,620$
-2,18%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 61,00 | 61,00 | 59,58 | 59,62 | -2,18% | 13.333,00 |
| 13.11.2024 | 60,42 | 61,58 | 60,16 | 60,95 | 0,71% | 599.130,00 |
| 12.11.2024 | 61,07 | 61,83 | 59,82 | 60,52 | -1,33% | 505.897,00 |
| 11.11.2024 | 61,65 | 62,91 | 60,99 | 61,34 | -3,42% | 656.140,00 |
| 08.11.2024 | 65,90 | 67,30 | 62,57 | 63,51 | 11,15% | 903.716,00 |
| 07.11.2024 | 58,00 | 58,58 | 57,08 | 57,14 | -1,48% | 631.337,00 |
| 06.11.2024 | 57,89 | 59,32 | 57,77 | 58,00 | 3,57% | 466.716,00 |
| 05.11.2024 | 54,66 | 56,14 | 54,50 | 56,00 | 3,92% | 454.922,00 |
| 04.11.2024 | 53,22 | 54,74 | 53,14 | 53,89 | 0,88% | 292.269,00 |
| 01.11.2024 | 53,48 | 54,56 | 53,29 | 53,42 | 0,19% | 310.526,00 |
| 31.10.2024 | 54,22 | 54,51 | 53,31 | 53,32 | -1,90% | 214.206,00 |
| 30.10.2024 | 55,08 | 55,57 | 54,29 | 54,35 | -1,79% | 324.281,00 |
| 29.10.2024 | 54,25 | 55,41 | 54,04 | 55,34 | 1,30% | 260.771,00 |
| 28.10.2024 | 54,98 | 55,43 | 54,60 | 54,63 | 0,24% | 344.016,00 |
| 25.10.2024 | 54,15 | 55,17 | 53,82 | 54,50 | 1,04% | 378.966,00 |
| 24.10.2024 | 54,12 | 54,63 | 53,55 | 53,94 | 0,26% | 325.237,00 |
| 23.10.2024 | 54,24 | 54,61 | 53,65 | 53,80 | -1,36% | 334.568,00 |
| 22.10.2024 | 53,31 | 54,64 | 53,31 | 54,54 | 1,66% | 272.438,00 |
| 21.10.2024 | 53,61 | 53,97 | 53,21 | 53,65 | -0,39% | 221.024,00 |
| 18.10.2024 | 54,00 | 54,15 | 53,47 | 53,86 | -0,07% | 369.203,00 |
| 17.10.2024 | 54,00 | 54,00 | 52,89 | 53,90 | -0,17% | 230.024,00 |
| 16.10.2024 | 54,23 | 54,79 | 53,63 | 53,99 | 0,02% | 220.314,00 |
| 15.10.2024 | 53,97 | 54,51 | 53,60 | 53,98 | 0,50% | 285.771,00 |
| 14.10.2024 | 54,04 | 54,26 | 53,20 | 53,71 | -0,26% | 187.701,00 |
| 11.10.2024 | 53,33 | 54,20 | 53,09 | 53,85 | 0,96% | 368.596,00 |
| 10.10.2024 | 52,80 | 53,49 | 52,46 | 53,34 | -0,17% | 182.035,00 |
| 09.10.2024 | 52,79 | 53,54 | 52,72 | 53,43 | 1,17% | 168.030,00 |
| 08.10.2024 | 52,45 | 53,50 | 52,19 | 52,81 | 0,78% | 286.788,00 |
| 07.10.2024 | 52,48 | 52,76 | 51,88 | 52,40 | -0,89% | 385.732,00 |
| 04.10.2024 | 53,24 | 53,24 | 52,21 | 52,87 | 1,13% | 292.910,00 |
| 03.10.2024 | 52,24 | 52,66 | 51,88 | 52,28 | -0,49% | 171.021,00 |
| 02.10.2024 | 53,68 | 53,74 | 52,25 | 52,54 | -2,45% | 407.812,00 |
| 01.10.2024 | 54,60 | 54,64 | 53,17 | 53,86 | -1,46% | 336.893,00 |
| 30.09.2024 | 54,97 | 55,68 | 54,26 | 54,66 | -1,21% | 328.626,00 |
| 27.09.2024 | 54,60 | 56,06 | 54,09 | 55,33 | 2,07% | 445.775,00 |
| 26.09.2024 | 54,50 | 54,53 | 53,73 | 54,21 | 0,72% | 492.124,00 |
| 25.09.2024 | 55,00 | 55,49 | 53,73 | 53,82 | -2,50% | 371.262,00 |
| 24.09.2024 | 56,41 | 56,60 | 55,19 | 55,20 | -1,74% | 250.023,00 |
| 23.09.2024 | 55,82 | 56,38 | 55,32 | 56,18 | 0,41% | 328.979,00 |
| 20.09.2024 | 55,53 | 56,05 | 54,73 | 55,95 | 1,88% | 1.306.599,00 |
| 19.09.2024 | 54,93 | 55,31 | 54,19 | 54,92 | 2,69% | 373.595,00 |
| 18.09.2024 | 53,81 | 54,67 | 53,06 | 53,48 | -1,11% | 478.357,00 |
| 17.09.2024 | 54,90 | 55,44 | 53,85 | 54,08 | -0,44% | 325.864,00 |
| 16.09.2024 | 55,23 | 55,24 | 53,66 | 54,32 | -1,68% | 473.430,00 |
| 13.09.2024 | 54,75 | 55,57 | 54,36 | 55,25 | 2,30% | 463.067,00 |
| 12.09.2024 | 54,49 | 54,73 | 53,59 | 54,01 | -0,39% | 455.626,00 |
| 11.09.2024 | 53,90 | 54,86 | 53,10 | 54,22 | -0,04% | 867.248,00 |
| 10.09.2024 | 55,76 | 55,76 | 53,74 | 54,24 | -2,16% | 430.438,00 |
| 09.09.2024 | 55,05 | 55,81 | 54,01 | 55,44 | 1,26% | 630.048,00 |
| 06.09.2024 | 57,44 | 57,70 | 54,67 | 54,75 | -5,41% | 825.919,00 |
| 05.09.2024 | 58,26 | 58,66 | 57,58 | 57,88 | -0,64% | 291.848,00 |
| 04.09.2024 | 57,93 | 58,80 | 57,60 | 58,25 | 0,10% | 265.338,00 |
| 03.09.2024 | 58,98 | 59,71 | 57,72 | 58,19 | -2,27% | 463.336,00 |
| 30.08.2024 | 60,03 | 60,58 | 59,43 | 59,54 | -0,42% | 687.396,00 |
| 29.08.2024 | 59,12 | 60,57 | 58,56 | 59,79 | 2,15% | 299.981,00 |
| 28.08.2024 | 59,10 | 59,47 | 58,46 | 58,53 | -1,38% | 311.702,00 |
| 27.08.2024 | 59,57 | 60,12 | 59,31 | 59,35 | -0,87% | 256.893,00 |
| 26.08.2024 | 61,67 | 61,91 | 59,79 | 59,87 | -2,92% | 226.665,00 |
| 23.08.2024 | 60,32 | 62,14 | 60,18 | 61,67 | 2,75% | 549.580,00 |
| 22.08.2024 | 59,64 | 60,72 | 59,63 | 60,02 | 0,70% | 314.450,00 |
| 21.08.2024 | 58,92 | 59,86 | 58,71 | 59,60 | 1,92% | 338.126,00 |
| 20.08.2024 | 58,94 | 59,05 | 58,31 | 58,48 | -1,12% | 308.846,00 |
| 19.08.2024 | 59,64 | 59,75 | 58,85 | 59,14 | -0,84% | 397.020,00 |
| 16.08.2024 | 60,14 | 60,37 | 59,55 | 59,64 | -1,13% | 454.995,00 |
| 15.08.2024 | 61,29 | 61,56 | 59,97 | 60,32 | 0,48% | 419.667,00 |
| 14.08.2024 | 60,53 | 60,84 | 59,70 | 60,03 | -0,71% | 360.649,00 |
| 13.08.2024 | 59,81 | 60,79 | 59,65 | 60,46 | 1,84% | 362.158,00 |
| 12.08.2024 | 61,23 | 61,76 | 59,22 | 59,37 | -2,91% | 339.360,00 |
| 09.08.2024 | 63,10 | 65,26 | 60,93 | 61,15 | -6,80% | 752.657,00 |
| 08.08.2024 | 65,29 | 65,96 | 64,47 | 65,61 | 1,93% | 444.736,00 |
| 07.08.2024 | 65,97 | 66,86 | 63,85 | 64,37 | -0,98% | 239.826,00 |
| 06.08.2024 | 64,19 | 66,15 | 63,68 | 65,01 | 1,64% | 262.758,00 |
| 05.08.2024 | 62,06 | 65,26 | 61,75 | 63,96 | -3,02% | 284.194,00 |
| 02.08.2024 | 65,48 | 66,86 | 65,46 | 65,95 | -3,50% | 305.063,00 |
| 01.08.2024 | 70,39 | 71,26 | 67,61 | 68,34 | -3,15% | 266.245,00 |
| 31.07.2024 | 71,90 | 71,98 | 70,11 | 70,57 | -0,88% | 323.761,00 |
| 30.07.2024 | 70,82 | 71,40 | 70,49 | 71,19 | 1,42% | 228.939,00 |
| 29.07.2024 | 69,62 | 70,39 | 69,36 | 70,19 | 1,12% | 262.932,00 |
| 26.07.2024 | 69,70 | 70,66 | 68,79 | 69,41 | 0,97% | 228.872,00 |
| 25.07.2024 | 67,31 | 69,90 | 67,17 | 68,74 | 2,46% | 386.071,00 |
| 24.07.2024 | 68,68 | 69,48 | 67,03 | 67,09 | -2,80% | 202.898,00 |
| 23.07.2024 | 67,98 | 69,33 | 67,80 | 69,02 | 1,95% | 232.782,00 |
| 22.07.2024 | 67,41 | 67,93 | 66,79 | 67,70 | 0,73% | 269.682,00 |
| 19.07.2024 | 68,00 | 68,41 | 66,86 | 67,21 | -0,93% | 223.922,00 |
| 18.07.2024 | 68,63 | 69,57 | 67,40 | 67,84 | -1,85% | 210.374,00 |
| 17.07.2024 | 69,67 | 70,18 | 68,78 | 69,12 | -0,83% | 315.925,00 |
| 16.07.2024 | 67,58 | 69,99 | 67,58 | 69,70 | 4,11% | 589.246,00 |
| 15.07.2024 | 66,27 | 67,43 | 65,96 | 66,95 | 1,86% | 318.125,00 |
| 12.07.2024 | 66,96 | 67,15 | 65,65 | 65,73 | -1,07% | 418.218,00 |
| 11.07.2024 | 66,06 | 66,92 | 65,66 | 66,44 | 2,78% | 282.501,00 |
| 10.07.2024 | 64,32 | 64,74 | 63,80 | 64,64 | 0,78% | 202.907,00 |
| 09.07.2024 | 64,19 | 64,60 | 63,26 | 64,14 | -0,34% | 230.120,00 |
| 08.07.2024 | 64,71 | 65,11 | 64,35 | 64,36 | -0,06% | 228.303,00 |
| 05.07.2024 | 64,02 | 64,71 | 64,00 | 64,40 | 0,12% | 241.553,00 |
| 03.07.2024 | 63,36 | 64,57 | 63,16 | 64,32 | 1,93% | 216.229,00 |
| 02.07.2024 | 62,79 | 63,30 | 62,31 | 63,10 | 0,49% | 292.621,00 |
| 01.07.2024 | 63,62 | 63,87 | 61,50 | 62,79 | -1,18% | 925.103,00 |
| 28.06.2024 | 63,57 | 64,23 | 63,00 | 63,54 | 0,78% | 1.406.491,00 |
| 27.06.2024 | 62,17 | 63,41 | 61,55 | 63,05 | 2,37% | 1.102.490,00 |
| 26.06.2024 | 61,26 | 61,70 | 60,69 | 61,59 | 0,28% | 1.125.742,00 |