66,340$
0,08%
Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 66,39 | 66,69 | 65,70 | 66,42 | 0,16% | 386.891,00 |
| 11.11.2026 | 65,55 | 66,73 | 65,24 | 66,32 | 0,69% | 390.748,00 |
| 10.11.2026 | 64,98 | 65,98 | 63,66 | 65,86 | 0,69% | 426.569,00 |
| 09.11.2026 | 65,35 | 65,85 | 63,79 | 65,41 | 0,58% | 569.869,00 |
| 06.11.2026 | 65,39 | 66,99 | 64,30 | 65,03 | -2,98% | 586.409,00 |
| 05.11.2026 | 69,33 | 69,40 | 66,35 | 67,03 | -1,41% | 547.626,00 |
| 04.11.2026 | 66,73 | 68,23 | 66,52 | 67,99 | 3,86% | 579.667,00 |
| 03.11.2026 | 66,03 | 66,31 | 64,54 | 65,46 | -0,91% | 503.193,00 |
| 02.11.2026 | 64,86 | 66,96 | 64,82 | 66,06 | 1,85% | 514.564,00 |
| 30.10.2026 | 67,22 | 67,41 | 64,51 | 64,86 | -2,51% | 721.696,00 |
| 29.10.2026 | 64,81 | 66,65 | 63,67 | 66,53 | 2,45% | 532.018,00 |
| 28.10.2026 | 64,37 | 65,24 | 64,08 | 64,94 | 0,18% | 577.935,00 |
| 27.10.2026 | 64,26 | 64,99 | 63,75 | 64,83 | 0,39% | 424.639,00 |
| 26.10.2026 | 63,91 | 64,81 | 63,67 | 64,57 | 0,67% | 525.905,00 |
| 23.10.2026 | 62,25 | 64,41 | 61,69 | 64,14 | 2,61% | 753.264,00 |
| 22.10.2026 | 59,93 | 62,56 | 59,72 | 62,51 | 4,92% | 844.566,00 |
| 21.10.2026 | 58,79 | 59,70 | 58,58 | 59,58 | 1,53% | 421.052,00 |
| 20.10.2026 | 57,81 | 58,86 | 57,67 | 58,68 | 2,12% | 418.391,00 |
| 19.10.2026 | 57,20 | 58,08 | 57,20 | 57,46 | 0,16% | 387.298,00 |
| 16.10.2026 | 58,14 | 58,62 | 56,94 | 57,37 | -0,42% | 462.989,00 |
| 15.10.2026 | 56,98 | 58,50 | 56,88 | 57,61 | 1,60% | 627.572,00 |
| 14.10.2026 | 55,78 | 57,28 | 55,62 | 56,70 | 0,73% | 479.787,00 |
| 13.10.2026 | 56,05 | 56,61 | 55,93 | 56,29 | 0,57% | 283.221,00 |
| 12.10.2026 | 55,86 | 56,47 | 55,63 | 55,97 | 0,58% | 261.121,00 |
| 09.10.2026 | 55,35 | 55,81 | 55,10 | 55,65 | 0,63% | 236.490,00 |
| 08.10.2026 | 54,71 | 55,67 | 54,71 | 55,30 | 1,06% | 501.077,00 |
| 07.10.2026 | 55,37 | 55,53 | 53,48 | 54,72 | -2,49% | 620.578,00 |
| 06.10.2026 | 56,25 | 56,50 | 55,53 | 56,12 | -0,27% | 286.611,00 |
| 05.10.2026 | 54,81 | 56,70 | 54,81 | 56,27 | 2,91% | 473.033,00 |
| 02.10.2026 | 55,16 | 55,34 | 54,67 | 54,68 | -0,27% | 391.114,00 |
| 01.10.2026 | 54,89 | 55,17 | 53,63 | 54,83 | 0,64% | 326.116,00 |
| 30.09.2026 | 53,92 | 54,77 | 53,88 | 54,48 | 1,26% | 339.938,00 |
| 29.09.2026 | 53,66 | 53,96 | 53,15 | 53,80 | 0,02% | 330.430,00 |
| 28.09.2026 | 52,94 | 53,85 | 52,24 | 53,79 | 0,77% | 292.218,00 |
| 25.09.2026 | 53,49 | 53,79 | 53,10 | 53,38 | -0,11% | 337.415,00 |
| 24.09.2026 | 53,37 | 53,52 | 52,40 | 53,44 | 0,24% | 463.989,00 |
| 23.09.2026 | 53,18 | 54,36 | 52,66 | 53,31 | 0,28% | 307.400,00 |
| 22.09.2026 | 53,86 | 53,91 | 52,12 | 53,16 | 0,04% | 391.446,00 |
| 21.09.2026 | 54,26 | 54,31 | 52,76 | 53,14 | -1,52% | 411.143,00 |
| 18.09.2026 | 54,00 | 54,18 | 53,30 | 53,96 | -0,53% | 1.057.160,00 |
| 17.09.2026 | 55,48 | 55,79 | 54,07 | 54,25 | -2,22% | 437.948,00 |
| 16.09.2026 | 54,89 | 55,79 | 54,76 | 55,48 | 0,40% | 481.911,00 |
| 15.09.2026 | 54,93 | 55,71 | 54,77 | 55,26 | -0,27% | 493.059,00 |
| 14.09.2026 | 56,14 | 56,94 | 55,38 | 55,41 | 0,09% | 409.537,00 |
| 11.09.2026 | 55,50 | 55,90 | 54,21 | 55,36 | 0,34% | 590.837,00 |
| 10.09.2026 | 54,94 | 55,67 | 54,70 | 55,17 | 0,33% | 304.057,00 |
| 09.09.2026 | 55,66 | 55,98 | 54,81 | 54,99 | -1,91% | 336.897,00 |
| 08.09.2026 | 55,82 | 56,16 | 54,58 | 56,06 | -0,74% | 432.088,00 |
| 04.09.2026 | 56,44 | 56,88 | 55,56 | 56,48 | -0,41% | 252.377,00 |
| 03.09.2026 | 57,31 | 57,95 | 56,19 | 56,71 | 0,28% | 340.130,00 |
| 02.09.2026 | 55,96 | 56,71 | 55,62 | 56,55 | 1,69% | 361.483,00 |
| 01.09.2026 | 57,01 | 57,67 | 55,50 | 55,61 | -3,39% | 407.329,00 |
| 31.08.2026 | 56,98 | 58,07 | 56,89 | 57,56 | 0,16% | 376.942,00 |
| 28.08.2026 | 57,60 | 58,03 | 57,34 | 57,47 | -0,23% | 358.011,00 |
| 27.08.2026 | 56,93 | 57,84 | 56,82 | 57,60 | 1,57% | 315.978,00 |
| 26.08.2026 | 56,13 | 56,85 | 56,13 | 56,71 | -0,09% | 273.428,00 |
| 25.08.2026 | 57,49 | 57,76 | 56,54 | 56,76 | -1,39% | 230.686,00 |
| 24.08.2026 | 57,37 | 58,15 | 57,25 | 57,56 | 0,09% | 349.382,00 |
| 21.08.2026 | 57,46 | 57,90 | 56,71 | 57,51 | 0,75% | 350.907,00 |
| 20.08.2026 | 57,24 | 57,63 | 56,72 | 57,08 | -0,57% | 416.615,00 |
| 19.08.2026 | 55,73 | 57,65 | 55,73 | 57,41 | 3,31% | 386.801,00 |
| 18.08.2026 | 55,79 | 56,08 | 55,43 | 55,57 | 1,02% | 246.929,00 |
| 17.08.2026 | 54,87 | 55,46 | 54,07 | 55,01 | -1,01% | 358.800,00 |
| 14.08.2026 | 56,24 | 56,31 | 55,13 | 55,57 | -0,43% | 394.592,00 |
| 13.08.2026 | 56,08 | 56,37 | 54,84 | 55,81 | 0,63% | 432.324,00 |
| 12.08.2026 | 55,58 | 56,12 | 54,79 | 55,46 | -1,70% | 282.262,00 |
| 11.08.2026 | 56,01 | 57,03 | 55,60 | 56,42 | -0,11% | 353.194,00 |
| 10.08.2026 | 57,53 | 57,91 | 56,12 | 56,48 | -1,83% | 405.337,00 |
| 07.08.2026 | 57,13 | 57,80 | 55,41 | 57,53 | 2,02% | 506.627,00 |
| 06.08.2026 | 56,09 | 56,70 | 55,65 | 56,39 | -0,48% | 406.499,00 |
| 05.08.2026 | 56,37 | 56,74 | 55,35 | 56,66 | 1,43% | 422.534,00 |
| 04.08.2026 | 55,09 | 56,11 | 54,89 | 55,86 | 0,54% | 386.927,00 |
| 03.08.2026 | 55,45 | 56,42 | 55,25 | 55,56 | 1,48% | 382.251,00 |
| 31.07.2026 | 54,66 | 54,84 | 53,80 | 54,75 | 0,98% | 362.543,00 |
| 30.07.2026 | 54,94 | 54,94 | 53,41 | 54,22 | -2,66% | 395.298,00 |
| 29.07.2026 | 54,85 | 56,17 | 54,53 | 55,70 | 2,18% | 473.154,00 |
| 28.07.2026 | 54,36 | 55,83 | 54,36 | 54,51 | 1,66% | 446.896,00 |
| 27.07.2026 | 52,80 | 54,41 | 52,30 | 53,62 | 3,55% | 531.618,00 |
| 24.07.2026 | 51,20 | 52,34 | 50,90 | 51,78 | 2,53% | 332.398,00 |
| 23.07.2026 | 50,54 | 50,89 | 49,95 | 50,50 | -0,04% | 487.553,00 |
| 22.07.2026 | 52,20 | 52,30 | 50,20 | 50,52 | -3,22% | 364.096,00 |
| 21.07.2026 | 52,11 | 52,98 | 51,88 | 52,20 | -1,42% | 403.104,00 |
| 20.07.2026 | 53,16 | 53,38 | 52,65 | 52,95 | -0,47% | 258.578,00 |
| 17.07.2026 | 53,49 | 54,85 | 53,07 | 53,20 | -1,72% | 432.633,00 |
| 16.07.2026 | 52,78 | 54,23 | 52,45 | 54,13 | 3,68% | 490.936,00 |
| 15.07.2026 | 52,54 | 54,14 | 52,12 | 52,21 | 0,02% | 586.020,00 |
| 14.07.2026 | 51,10 | 52,53 | 50,64 | 52,20 | -0,10% | 308.284,00 |
| 13.07.2026 | 51,57 | 52,37 | 51,27 | 52,25 | 1,46% | 422.714,00 |
| 10.07.2026 | 52,19 | 52,35 | 51,17 | 51,50 | -0,33% | 354.637,00 |
| 09.07.2026 | 50,23 | 51,83 | 49,67 | 51,67 | 1,33% | 510.723,00 |
| 08.07.2026 | 50,36 | 51,15 | 49,65 | 50,99 | 0,30% | 634.428,00 |
| 07.07.2026 | 50,50 | 51,32 | 50,31 | 50,84 | 1,97% | 453.354,00 |
| 06.07.2026 | 49,48 | 50,12 | 49,10 | 49,86 | 0,34% | 359.465,00 |
| 02.07.2026 | 48,40 | 49,79 | 48,33 | 49,69 | 2,45% | 388.551,00 |
| 01.07.2026 | 47,40 | 49,15 | 47,36 | 48,50 | 3,81% | 463.869,00 |
| 30.06.2026 | 46,19 | 46,97 | 45,79 | 46,72 | 0,91% | 503.419,00 |
| 29.06.2026 | 46,65 | 47,31 | 46,03 | 46,30 | -0,09% | 684.441,00 |
| 26.06.2026 | 44,29 | 46,56 | 44,29 | 46,34 | 5,20% | 2.010.524,00 |
| 25.06.2026 | 44,16 | 45,27 | 43,80 | 44,05 | -0,94% | 373.768,00 |
| 24.06.2026 | 43,19 | 45,05 | 43,12 | 44,47 | 3,25% | 576.382,00 |