42,700€
-0,47%
Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,17% | 50,00 |
| 06.03.2026 | 43,30 | 43,30 | 42,20 | 42,90 | -0,92% | - |
| 05.03.2026 | 43,10 | 43,50 | 42,50 | 43,30 | 1,41% | - |
| 04.03.2026 | 42,20 | 42,90 | 41,90 | 42,70 | 3,64% | - |
| 03.03.2026 | 40,00 | 41,20 | 40,00 | 41,20 | 1,48% | 342,00 |
| 02.03.2026 | 40,20 | 41,10 | 39,90 | 40,60 | -0,98% | - |
| 27.02.2026 | 41,20 | 41,20 | 41,00 | 41,00 | 0,74% | - |
| 26.02.2026 | 39,80 | 41,30 | 39,80 | 40,70 | 5,17% | - |
| 25.02.2026 | 38,60 | 39,00 | 38,00 | 38,70 | 0,78% | - |
| 24.02.2026 | 37,80 | 38,40 | 37,80 | 38,40 | 4,92% | 689,00 |
| 23.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -10,73% | 50,00 |
| 20.02.2026 | 41,20 | 41,40 | 40,20 | 41,00 | 5,94% | - |
| 19.02.2026 | 38,40 | 38,70 | 38,20 | 38,70 | 1,04% | - |
| 18.02.2026 | 38,40 | 38,60 | 37,90 | 38,30 | -0,52% | - |
| 17.02.2026 | 38,90 | 39,30 | 38,10 | 38,50 | -1,28% | - |
| 16.02.2026 | 39,20 | 39,20 | 39,00 | 39,00 | 0,26% | - |
| 13.02.2026 | 38,40 | 39,20 | 38,30 | 38,90 | 1,04% | - |
| 12.02.2026 | 39,20 | 39,40 | 38,50 | 38,50 | -1,53% | - |
| 11.02.2026 | 40,00 | 40,40 | 38,70 | 39,10 | -1,26% | - |
| 10.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 2,00 |
| 09.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | 100,00 |
| 06.02.2026 | 39,40 | 40,20 | 39,40 | 40,20 | 2,55% | 115,00 |
| 05.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 1,00 |
| 04.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | 60,00 |
| 03.02.2026 | 41,40 | 41,40 | 39,80 | 39,80 | -3,86% | 102,00 |
| 02.02.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 1,22% | 44,00 |
| 30.01.2026 | 40,50 | 41,10 | 40,40 | 40,90 | 0,00% | - |
| 29.01.2026 | 40,80 | 41,10 | 40,00 | 40,90 | -0,24% | - |
| 28.01.2026 | 41,30 | 41,50 | 40,90 | 41,00 | 0,24% | - |
| 27.01.2026 | 42,20 | 42,30 | 40,70 | 40,90 | -1,92% | - |
| 26.01.2026 | 41,20 | 42,00 | 41,00 | 41,70 | -2,11% | - |
| 23.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 22.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 21.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 20.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 19.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -2,09% | - |
| 16.01.2026 | 43,90 | 44,00 | 42,70 | 43,10 | -2,71% | - |
| 15.01.2026 | 44,10 | 44,50 | 43,90 | 44,30 | 1,84% | - |
| 14.01.2026 | 44,00 | 44,50 | 43,40 | 43,50 | -2,25% | - |
| 13.01.2026 | 44,50 | 44,80 | 44,10 | 44,50 | -0,45% | - |
| 12.01.2026 | 44,10 | 44,70 | 43,90 | 44,70 | 0,68% | - |
| 09.01.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | 10,00 |
| 08.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | 24,00 |
| 07.01.2026 | 43,60 | 44,20 | 43,60 | 44,20 | 1,38% | 354,00 |
| 06.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | 40,00 |
| 05.01.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | 22,00 |
| 02.01.2026 | 43,50 | 43,70 | 43,40 | 43,60 | -0,46% | - |
| 30.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | 88,00 |
| 29.12.2025 | 43,60 | 44,00 | 43,60 | 43,80 | -0,23% | 146,00 |
| 23.12.2025 | 44,40 | 44,50 | 43,60 | 43,90 | -2,01% | - |
| 22.12.2025 | 45,00 | 45,00 | 44,80 | 44,80 | 0,00% | 22,00 |
| 19.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | 13,00 |
| 18.12.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 2,70% | 50,00 |
| 17.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | 50,00 |
| 16.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 35,00 |
| 15.12.2025 | 44,00 | 44,00 | 43,40 | 43,40 | -3,56% | 240,00 |
| 12.12.2025 | 44,80 | 45,30 | 44,70 | 45,00 | 0,00% | - |
| 11.12.2025 | 44,80 | 45,00 | 44,80 | 45,00 | 0,90% | 143,00 |
| 10.12.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | 10,00 |
| 09.12.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,11% | 248,00 |
| 08.12.2025 | 44,80 | 45,30 | 44,80 | 44,90 | 0,67% | - |
| 05.12.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | 54,00 |
| 04.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | 168,00 |
| 03.12.2025 | 44,60 | 44,60 | 44,00 | 44,00 | -1,35% | 125,00 |
| 02.12.2025 | 44,00 | 44,60 | 44,00 | 44,60 | 0,90% | 113,00 |
| 01.12.2025 | 44,40 | 44,80 | 44,20 | 44,20 | -1,34% | 131,00 |
| 28.11.2025 | 45,60 | 45,80 | 44,80 | 44,80 | -1,32% | 368,00 |
| 27.11.2025 | 44,80 | 46,00 | 44,80 | 45,40 | 1,11% | 3.803,00 |
| 26.11.2025 | 45,50 | 45,80 | 44,50 | 44,90 | -3,44% | - |
| 25.11.2025 | 45,50 | 46,70 | 45,30 | 46,50 | 4,26% | - |
| 24.11.2025 | 43,80 | 44,70 | 42,90 | 44,60 | 5,19% | - |
| 21.11.2025 | 41,60 | 42,40 | 41,60 | 42,40 | 1,92% | 240,00 |
| 20.11.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -1,42% | 900,00 |
| 19.11.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,72% | 1.025,00 |
| 18.11.2025 | 41,30 | 41,90 | 41,30 | 41,90 | -3,46% | - |
| 17.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | 200,00 |
| 14.11.2025 | 43,20 | 43,40 | 42,60 | 43,00 | -0,92% | - |
| 13.11.2025 | 43,40 | 43,40 | 43,20 | 43,40 | -0,46% | 1.111,00 |
| 12.11.2025 | 43,80 | 43,80 | 43,60 | 43,60 | 0,00% | 560,00 |
| 11.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | 229,00 |
| 10.11.2025 | 43,40 | 44,00 | 43,40 | 44,00 | 1,38% | 36,00 |
| 07.11.2025 | 41,00 | 43,40 | 41,00 | 43,40 | 5,85% | 122,00 |
| 06.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,68% | 21,00 |
| 05.11.2025 | 42,00 | 42,70 | 41,50 | 41,70 | -1,65% | - |
| 04.11.2025 | 42,00 | 42,90 | 41,90 | 42,40 | 0,00% | - |
| 03.11.2025 | 42,80 | 43,90 | 42,10 | 42,40 | -0,24% | - |
| 31.10.2025 | 42,70 | 42,70 | 41,80 | 42,50 | 0,24% | - |
| 30.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,08% | 121,00 |
| 29.10.2025 | 44,70 | 44,90 | 42,90 | 43,30 | -3,13% | - |
| 28.10.2025 | 44,30 | 44,90 | 43,80 | 44,70 | 1,36% | - |
| 27.10.2025 | 44,90 | 45,00 | 43,80 | 44,10 | 0,68% | - |
| 24.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 23.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 22.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 21.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 20.10.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,16% | - |
| 17.10.2025 | 42,80 | 43,10 | 42,50 | 43,10 | -1,15% | - |
| 16.10.2025 | 44,00 | 44,10 | 43,10 | 43,60 | 0,23% | - |
| 15.10.2025 | 43,30 | 43,90 | 42,70 | 43,50 | 1,40% | - |
| 14.10.2025 | 42,40 | 43,10 | 41,90 | 42,90 | -0,46% | - |