42,830$
-1,09%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 42,75 | 42,85 | 42,28 | 42,83 | -1,09% | 9.339,00 |
| 01.04.2026 | 43,48 | 43,73 | 42,52 | 43,30 | 0,25% | 318.578,00 |
| 31.03.2026 | 42,98 | 43,67 | 42,36 | 43,19 | 2,01% | 414.725,00 |
| 30.03.2026 | 42,59 | 43,09 | 42,16 | 42,34 | -0,35% | 392.377,00 |
| 27.03.2026 | 43,11 | 43,12 | 41,50 | 42,49 | -1,71% | 432.867,00 |
| 26.03.2026 | 42,52 | 43,76 | 42,52 | 43,23 | 0,84% | 302.067,00 |
| 25.03.2026 | 44,01 | 44,47 | 42,27 | 42,87 | -1,45% | 353.001,00 |
| 24.03.2026 | 44,61 | 44,61 | 43,40 | 43,50 | -3,29% | 420.089,00 |
| 23.03.2026 | 45,28 | 45,50 | 44,00 | 44,98 | 1,37% | 437.920,00 |
| 20.03.2026 | 46,14 | 46,14 | 44,25 | 44,37 | -4,17% | 963.789,00 |
| 19.03.2026 | 45,63 | 46,97 | 45,63 | 46,30 | 0,52% | 292.872,00 |
| 18.03.2026 | 45,59 | 46,64 | 45,59 | 46,06 | -0,20% | 393.032,00 |
| 17.03.2026 | 46,19 | 47,31 | 45,91 | 46,15 | 0,04% | 334.719,00 |
| 16.03.2026 | 46,96 | 47,06 | 46,10 | 46,13 | -1,00% | 404.245,00 |
| 13.03.2026 | 46,90 | 47,11 | 46,07 | 46,60 | -0,65% | 469.225,00 |
| 12.03.2026 | 48,23 | 49,21 | 46,70 | 46,90 | -4,01% | 400.847,00 |
| 11.03.2026 | 48,90 | 49,35 | 48,08 | 48,86 | -0,08% | 295.494,00 |
| 10.03.2026 | 49,50 | 49,97 | 48,31 | 48,90 | -1,37% | 350.507,00 |
| 09.03.2026 | 49,52 | 49,94 | 48,05 | 49,58 | -0,68% | 447.878,00 |
| 06.03.2026 | 49,56 | 50,07 | 48,97 | 49,92 | -0,46% | 429.446,00 |
| 05.03.2026 | 49,80 | 50,51 | 49,26 | 50,15 | 0,06% | 624.417,00 |
| 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 |
| 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% | 212.930,00 |
| 29.12.2025 | 51,79 | 52,08 | 51,44 | 51,82 | 0,02% | 230.183,00 |
| 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% | 553.596,00 |
| 22.12.2025 | 52,68 | 53,19 | 52,17 | 52,28 | -0,72% | 351.997,00 |
| 19.12.2025 | 52,88 | 53,50 | 52,50 | 52,66 | -0,87% | 857.207,00 |
| 18.12.2025 | 52,95 | 53,61 | 52,52 | 53,12 | 1,24% | 453.906,00 |
| 17.12.2025 | 51,73 | 52,51 | 51,38 | 52,47 | 1,20% | 477.428,00 |
| 16.12.2025 | 51,49 | 52,43 | 51,41 | 51,85 | 0,72% | 415.795,00 |
| 15.12.2025 | 52,10 | 52,11 | 51,00 | 51,48 | -1,30% | 532.917,00 |
| 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% | 390.618,00 |
| 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% | 337.537,00 |
| 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% | 375.087,00 |
| 03.12.2025 | 51,70 | 52,15 | 51,02 | 52,11 | 1,09% | 364.593,00 |
| 02.12.2025 | 51,63 | 51,83 | 51,01 | 51,55 | 0,29% | 359.768,00 |
| 01.12.2025 | 51,51 | 52,25 | 51,10 | 51,40 | -1,08% | 419.999,00 |
| 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% | 749.988,00 |
| 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% | 324.669,00 |
| 19.11.2025 | 48,79 | 48,99 | 48,10 | 48,15 | -1,43% | 327.974,00 |
| 18.11.2025 | 48,20 | 49,13 | 48,10 | 48,85 | 1,31% | 355.556,00 |
| 17.11.2025 | 49,81 | 49,81 | 47,89 | 48,22 | -4,14% | 328.771,00 |
| 14.11.2025 | 50,22 | 50,46 | 49,56 | 50,30 | -0,22% | 294.458,00 |
| 13.11.2025 | 49,78 | 50,81 | 49,23 | 50,41 | 0,52% | 344.194,00 |
| 12.11.2025 | 50,59 | 51,26 | 49,92 | 50,15 | -0,87% | 560.382,00 |
| 11.11.2025 | 50,70 | 51,17 | 50,25 | 50,59 | 0,26% | 265.590,00 |
| 10.11.2025 | 50,32 | 50,92 | 49,73 | 50,46 | 1,20% | 300.424,00 |
| 07.11.2025 | 48,88 | 50,65 | 48,50 | 49,86 | 5,79% | 482.592,00 |