55,310$
2,03%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2024 | 61,91 | 62,39 | 61,07 | 61,42 | -0,81% | 1.081.327,00 |
| 24.06.2024 | 62,40 | 63,06 | 61,49 | 61,92 | -0,75% | 804.352,00 |
| 21.06.2024 | 61,17 | 62,40 | 60,53 | 62,39 | 2,53% | 782.464,00 |
| 20.06.2024 | 60,97 | 61,39 | 60,60 | 60,85 | -0,77% | 218.516,00 |
| 18.06.2024 | 61,90 | 62,17 | 61,21 | 61,32 | -0,70% | 250.645,00 |
| 17.06.2024 | 61,83 | 62,20 | 61,13 | 61,75 | -0,15% | 309.786,00 |
| 14.06.2024 | 61,88 | 62,25 | 61,03 | 61,84 | -0,87% | 869.550,00 |
| 13.06.2024 | 63,20 | 63,20 | 61,95 | 62,38 | -1,47% | 332.755,00 |
| 12.06.2024 | 63,83 | 64,43 | 63,22 | 63,31 | 1,05% | 631.626,00 |
| 11.06.2024 | 62,33 | 62,98 | 62,10 | 62,65 | -0,02% | 461.696,00 |
| 10.06.2024 | 61,72 | 62,69 | 61,11 | 62,66 | 0,59% | 342.308,00 |
| 07.06.2024 | 62,50 | 63,07 | 62,24 | 62,29 | -1,02% | 372.184,00 |
| 06.06.2024 | 63,44 | 63,71 | 62,74 | 62,93 | -0,90% | 454.207,00 |
| 05.06.2024 | 62,75 | 64,00 | 62,61 | 63,50 | 1,36% | 486.116,00 |
| 04.06.2024 | 64,20 | 64,33 | 62,51 | 62,65 | -3,21% | 550.007,00 |
| 03.06.2024 | 65,53 | 65,91 | 64,59 | 64,73 | -1,04% | 576.007,00 |
| 31.05.2024 | 66,31 | 66,94 | 64,46 | 65,41 | -1,03% | 649.226,00 |
| 30.05.2024 | 66,36 | 66,91 | 65,61 | 66,09 | -0,35% | 653.961,00 |
| 29.05.2024 | 67,26 | 67,48 | 66,16 | 66,32 | -1,12% | 3.646.136,00 |
| 28.05.2024 | 66,10 | 67,87 | 65,10 | 67,07 | -0,06% | 519.997,00 |
| 24.05.2024 | 67,78 | 67,78 | 66,78 | 67,11 | -0,45% | 236.153,00 |
| 23.05.2024 | 67,07 | 68,07 | 66,29 | 67,41 | 0,58% | 248.778,00 |
| 22.05.2024 | 68,53 | 68,90 | 66,83 | 67,02 | -2,40% | 225.009,00 |
| 21.05.2024 | 68,69 | 69,20 | 68,41 | 68,67 | -0,32% | 335.202,00 |
| 20.05.2024 | 68,85 | 69,53 | 68,33 | 68,89 | -0,22% | 247.930,00 |
| 17.05.2024 | 69,82 | 69,83 | 68,21 | 69,04 | -0,89% | 261.907,00 |
| 16.05.2024 | 69,81 | 71,26 | 69,04 | 69,66 | -0,56% | 255.764,00 |
| 15.05.2024 | 68,92 | 70,10 | 68,54 | 70,05 | 2,62% | 246.160,00 |
| 14.05.2024 | 68,76 | 69,20 | 67,74 | 68,26 | 0,37% | 268.168,00 |
| 13.05.2024 | 68,67 | 69,37 | 67,54 | 68,01 | 0,12% | 197.031,00 |
| 10.05.2024 | 68,31 | 70,20 | 65,75 | 67,93 | -1,06% | 459.331,00 |
| 09.05.2024 | 68,85 | 70,09 | 68,62 | 68,66 | 0,07% | 402.816,00 |
| 08.05.2024 | 69,60 | 70,14 | 68,39 | 68,61 | -1,78% | 234.477,00 |
| 07.05.2024 | 70,44 | 70,79 | 69,54 | 69,85 | -0,57% | 150.156,00 |