42,400€
0,47%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 43,80 | 44,00 | 42,90 | 43,10 | -4,43% | - |
| 10.10.2025 | 45,20 | 45,50 | 44,70 | 45,10 | 0,22% | - |
| 09.10.2025 | 44,40 | 45,00 | 44,40 | 45,00 | 0,90% | 1.251,00 |
| 08.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | 1.050,00 |
| 07.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | 600,00 |
| 06.10.2025 | 44,40 | 44,40 | 44,20 | 44,20 | -1,78% | 780,00 |
| 03.10.2025 | 45,20 | 45,20 | 45,00 | 45,00 | 1,35% | 1.670,00 |
| 02.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | 700,00 |
| 01.10.2025 | 44,80 | 44,80 | 44,20 | 44,20 | -0,90% | 2.400,00 |
| 30.09.2025 | 44,80 | 44,80 | 44,40 | 44,60 | 0,45% | 1.244,00 |
| 29.09.2025 | 44,80 | 44,80 | 44,20 | 44,40 | -1,33% | 3.000,00 |
| 26.09.2025 | 45,00 | 45,20 | 45,00 | 45,00 | 2,27% | 2.400,00 |
| 25.09.2025 | 43,80 | 44,00 | 43,80 | 44,00 | -0,90% | 1.900,00 |
| 24.09.2025 | 45,80 | 45,80 | 44,40 | 44,40 | -3,48% | 2.535,00 |
| 23.09.2025 | 47,00 | 47,00 | 46,00 | 46,00 | -2,95% | 1.820,00 |
| 22.09.2025 | 47,00 | 47,40 | 47,00 | 47,40 | 0,42% | 4.050,00 |
| 19.09.2025 | 47,40 | 47,40 | 47,20 | 47,20 | 0,43% | 2.400,00 |
| 18.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | 1.950,00 |
| 17.09.2025 | 47,00 | 47,00 | 46,80 | 46,80 | 0,00% | 1.050,00 |
| 16.09.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | 600,00 |
| 15.09.2025 | 47,40 | 47,40 | 47,20 | 47,20 | -0,42% | 1.200,00 |
| 12.09.2025 | 48,00 | 48,00 | 47,40 | 47,40 | -1,25% | 2.150,00 |
| 11.09.2025 | 47,40 | 48,00 | 47,40 | 48,00 | 0,42% | 1.075,00 |
| 10.09.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | 6,00 |
| 09.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | 13,00 |
| 08.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,21% | 15,00 |
| 05.09.2025 | 49,00 | 49,50 | 48,25 | 48,50 | 0,21% | - |
| 04.09.2025 | 48,80 | 48,80 | 48,40 | 48,40 | -0,62% | 420,00 |
| 03.09.2025 | 49,60 | 49,70 | 48,70 | 48,70 | -1,62% | - |
| 02.09.2025 | 49,80 | 50,40 | 49,30 | 49,50 | -1,30% | - |
| 01.09.2025 | 49,80 | 50,15 | 49,80 | 50,15 | -0,69% | - |
| 29.08.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 0,50% | 909,00 |
| 28.08.2025 | 50,25 | 50,50 | 49,90 | 50,25 | 0,90% | - |
| 27.08.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,01% | 29,00 |
| 26.08.2025 | 49,60 | 50,05 | 49,10 | 49,30 | -1,40% | - |
| 25.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,30% | 141,00 |
| 22.08.2025 | 49,00 | 50,25 | 49,00 | 50,15 | 2,14% | - |
| 21.08.2025 | 49,10 | 49,30 | 48,50 | 49,10 | 0,41% | - |
| 20.08.2025 | 49,20 | 49,40 | 48,70 | 48,90 | 0,41% | - |
| 19.08.2025 | 48,40 | 49,30 | 47,80 | 48,70 | 0,62% | - |
| 18.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | 1,00 |
| 15.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -2,25% | 46,00 |
| 14.08.2025 | 49,20 | 49,30 | 48,30 | 48,90 | 2,09% | - |
| 13.08.2025 | 47,10 | 48,10 | 46,80 | 47,90 | 2,79% | - |
| 12.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | 4,00 |
| 11.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -4,80% | 100,00 |
| 08.08.2025 | 47,90 | 48,20 | 46,60 | 47,90 | 2,35% | - |
| 07.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,50% | 15,00 |
| 06.08.2025 | 47,80 | 48,30 | 47,40 | 48,00 | 0,84% | - |
| 05.08.2025 | 48,20 | 48,40 | 47,50 | 47,60 | 0,21% | - |
| 04.08.2025 | 47,00 | 47,70 | 46,80 | 47,50 | 0,85% | - |
| 01.08.2025 | 47,60 | 47,90 | 46,50 | 47,10 | -4,27% | - |
| 31.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | 15,00 |
| 30.07.2025 | 48,40 | 49,20 | 48,40 | 49,20 | 1,65% | 47,00 |
| 29.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,62% | 120,00 |
| 28.07.2025 | 47,70 | 48,30 | 47,30 | 48,10 | 2,12% | - |
| 25.07.2025 | 47,10 | 47,40 | 46,70 | 47,10 | -0,21% | - |
| 24.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,63% | 5,00 |
| 23.07.2025 | 47,40 | 48,60 | 47,10 | 47,50 | 0,64% | - |
| 22.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,21% | 16,00 |
| 21.07.2025 | 47,60 | 48,80 | 47,00 | 47,30 | -0,42% | - |
| 18.07.2025 | 47,80 | 48,10 | 47,30 | 47,50 | -0,63% | - |
| 17.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 2,80% | 5,00 |
| 16.07.2025 | 46,30 | 47,50 | 46,20 | 46,50 | -1,69% | - |
| 15.07.2025 | 47,00 | 47,50 | 46,80 | 47,30 | 0,64% | - |
| 14.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | 13,00 |
| 11.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -3,48% | 28,00 |
| 10.07.2025 | 48,80 | 49,10 | 48,30 | 48,90 | 1,03% | - |
| 09.07.2025 | 48,70 | 49,10 | 48,30 | 48,40 | -0,82% | - |
| 08.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,20% | 108,00 |
| 07.07.2025 | 48,50 | 49,10 | 48,50 | 48,90 | 0,62% | - |
| 04.07.2025 | 48,60 | 48,60 | 48,40 | 48,60 | -0,61% | - |