47,710€
2,65%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 46,48 | 46,48 | 46,48 | 46,48 | -4,46% | 4,00 |
| 29.07.2026 | 47,86 | 48,80 | 47,64 | 48,65 | -0,49% | - |
| 28.07.2026 | 46,77 | 48,95 | 46,72 | 48,89 | 3,81% | - |
| 27.07.2026 | 46,03 | 47,13 | 45,23 | 47,10 | 2,93% | - |
| 24.07.2026 | 44,25 | 45,81 | 44,24 | 45,76 | 3,58% | - |
| 23.07.2026 | 44,11 | 44,68 | 43,73 | 44,18 | -0,30% | - |
| 22.07.2026 | 45,39 | 46,21 | 44,16 | 44,31 | -6,32% | - |
| 21.07.2026 | 46,60 | 47,30 | 46,60 | 47,30 | 1,26% | 5,00 |
| 20.07.2026 | 46,71 | 46,71 | 46,71 | 46,71 | 0,17% | 163,00 |
| 17.07.2026 | 46,63 | 46,63 | 46,63 | 46,63 | -0,20% | 165,00 |
| 16.07.2026 | 45,54 | 46,79 | 45,07 | 46,73 | -0,35% | - |
| 15.07.2026 | 46,07 | 47,32 | 45,61 | 46,89 | 2,76% | - |
| 14.07.2026 | 45,99 | 46,19 | 44,42 | 45,63 | 0,85% | - |
| 13.07.2026 | 44,57 | 45,44 | 44,49 | 45,25 | 0,15% | - |
| 10.07.2026 | 44,98 | 45,78 | 44,91 | 45,18 | 1,10% | - |
| 09.07.2026 | 44,78 | 45,07 | 43,52 | 44,69 | 1,59% | - |
| 08.07.2026 | 44,43 | 44,50 | 43,51 | 43,99 | 0,98% | - |
| 07.07.2026 | 43,56 | 43,56 | 43,56 | 43,56 | -0,18% | 100,00 |
| 06.07.2026 | 43,50 | 43,64 | 43,50 | 43,64 | -0,78% | 12,00 |
| 03.07.2026 | 43,82 | 44,03 | 43,78 | 43,99 | 2,65% | - |
| 02.07.2026 | 42,32 | 42,92 | 42,11 | 42,85 | 2,02% | - |
| 01.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 2,20% | 15,00 |
| 30.06.2026 | 40,72 | 41,12 | 40,34 | 41,10 | 0,65% | - |
| 29.06.2026 | 41,07 | 41,46 | 40,41 | 40,83 | 8,02% | - |
| 26.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -4,26% | - |
| 25.06.2026 | 39,48 | 39,48 | 39,48 | 39,48 | 4,67% | - |
| 24.06.2026 | 37,72 | 37,72 | 37,72 | 37,72 | 1,64% | - |
| 23.06.2026 | 37,11 | 37,11 | 37,11 | 37,11 | -3,13% | - |
| 22.06.2026 | 38,31 | 38,31 | 38,31 | 38,31 | -0,96% | - |
| 19.06.2026 | 38,63 | 38,71 | 38,51 | 38,68 | 0,65% | - |
| 18.06.2026 | 38,43 | 38,43 | 38,43 | 38,43 | -4,47% | 260,00 |
| 17.06.2026 | 40,23 | 40,23 | 40,23 | 40,23 | 0,69% | 250,00 |
| 16.06.2026 | 39,19 | 40,38 | 39,07 | 39,96 | -0,36% | - |
| 15.06.2026 | 41,02 | 41,04 | 39,89 | 40,10 | -1,06% | - |
| 12.06.2026 | 39,99 | 40,56 | 39,76 | 40,53 | 1,90% | - |
| 11.06.2026 | 40,35 | 40,59 | 39,30 | 39,78 | -0,77% | - |
| 10.06.2026 | 39,09 | 40,09 | 38,66 | 40,09 | 1,82% | - |
| 09.06.2026 | 39,37 | 39,37 | 39,37 | 39,37 | -0,34% | 27,00 |
| 08.06.2026 | 39,51 | 39,72 | 38,85 | 39,51 | 1,14% | - |
| 05.06.2026 | 38,28 | 39,25 | 38,17 | 39,06 | -1,29% | - |
| 04.06.2026 | 38,62 | 39,64 | 38,07 | 39,57 | 2,67% | - |
| 03.06.2026 | 39,58 | 39,74 | 38,50 | 38,54 | -2,18% | - |
| 02.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,36% | 130,00 |
| 01.06.2026 | 38,93 | 39,69 | 37,85 | 38,87 | 1,82% | - |
| 29.05.2026 | 37,91 | 38,47 | 37,81 | 38,18 | 0,43% | - |
| 28.05.2026 | 38,01 | 38,01 | 38,01 | 38,01 | 0,50% | 120,00 |
| 27.05.2026 | 37,68 | 38,41 | 37,58 | 37,82 | 0,21% | - |
| 26.05.2026 | 37,74 | 37,74 | 37,74 | 37,74 | -0,93% | 45,00 |
| 25.05.2026 | 38,16 | 38,21 | 38,09 | 38,10 | 0,53% | - |
| 22.05.2026 | 37,80 | 38,24 | 37,68 | 37,90 | 1,11% | - |
| 21.05.2026 | 37,78 | 37,95 | 36,95 | 37,48 | 0,62% | - |
| 20.05.2026 | 37,25 | 37,25 | 37,25 | 37,25 | -1,32% | 1,00 |
| 19.05.2026 | 37,75 | 37,75 | 37,75 | 37,75 | 0,76% | 14,00 |
| 18.05.2026 | 36,41 | 37,63 | 36,33 | 37,47 | 3,01% | - |
| 15.05.2026 | 35,97 | 36,89 | 35,70 | 36,37 | -0,82% | - |
| 14.05.2026 | 36,67 | 36,67 | 36,67 | 36,67 | 2,54% | 7,00 |
| 13.05.2026 | 35,76 | 35,76 | 35,76 | 35,76 | -1,02% | 62,00 |
| 12.05.2026 | 36,13 | 36,13 | 36,13 | 36,13 | -3,08% | 440,00 |
| 11.05.2026 | 37,28 | 37,28 | 37,28 | 37,28 | -9,06% | 100,00 |
| 08.05.2026 | 40,23 | 41,28 | 39,72 | 41,00 | 1,70% | - |
| 07.05.2026 | 38,71 | 40,51 | 38,38 | 40,31 | 2,75% | - |
| 06.05.2026 | 40,03 | 40,21 | 38,53 | 39,23 | -4,15% | - |
| 05.05.2026 | 40,85 | 40,93 | 40,26 | 40,93 | 1,22% | 6,00 |
| 04.05.2026 | 40,10 | 40,87 | 39,85 | 40,44 | 6,89% | - |
| 30.04.2026 | 37,83 | 37,83 | 37,83 | 37,83 | -0,15% | 8,00 |
| 29.04.2026 | 38,64 | 38,66 | 37,77 | 37,89 | -1,70% | - |
| 28.04.2026 | 38,23 | 39,34 | 37,85 | 38,54 | -0,01% | - |
| 27.04.2026 | 38,15 | 38,76 | 37,72 | 38,55 | 2,23% | - |
| 24.04.2026 | 37,43 | 37,77 | 37,18 | 37,71 | -3,79% | - |
| 23.04.2026 | 39,19 | 39,19 | 39,19 | 39,19 | -1,14% | 6,00 |
| 22.04.2026 | 39,64 | 39,64 | 39,64 | 39,64 | 1,64% | 1,00 |
| 21.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,74% | 50,00 |
| 20.04.2026 | 39,29 | 39,29 | 39,29 | 39,29 | 1,02% | 50,00 |
| 17.04.2026 | 38,70 | 38,91 | 38,68 | 38,90 | 0,69% | - |
| 16.04.2026 | 38,63 | 38,63 | 38,63 | 38,63 | 0,73% | 1,00 |
| 15.04.2026 | 38,35 | 38,35 | 38,35 | 38,35 | 3,33% | 137,00 |
| 14.04.2026 | 36,93 | 37,41 | 36,90 | 37,12 | 1,08% | - |
| 13.04.2026 | 36,28 | 36,90 | 36,23 | 36,72 | -0,38% | - |
| 10.04.2026 | 36,86 | 36,86 | 36,86 | 36,86 | -2,62% | - |
| 09.04.2026 | 37,85 | 37,85 | 37,85 | 37,85 | -2,52% | - |
| 08.04.2026 | 38,83 | 38,83 | 38,83 | 38,83 | 2,35% | - |
| 07.04.2026 | 37,94 | 37,94 | 37,94 | 37,94 | 4,23% | - |
| 02.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,93% | - |
| 01.04.2026 | 37,60 | 37,70 | 36,70 | 37,50 | 0,54% | - |
| 31.03.2026 | 37,20 | 37,40 | 36,90 | 37,30 | 0,00% | - |
| 30.03.2026 | 37,10 | 37,60 | 37,00 | 37,30 | 3,61% | - |
| 27.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -5,26% | 40,00 |
| 26.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 2,43% | 1,00 |
| 25.03.2026 | 37,50 | 38,40 | 36,50 | 37,10 | -2,11% | - |
| 24.03.2026 | 38,90 | 38,90 | 37,50 | 37,90 | -0,26% | - |
| 23.03.2026 | 37,80 | 38,00 | 37,80 | 38,00 | -3,31% | 195,00 |
| 20.03.2026 | 40,10 | 40,10 | 39,20 | 39,30 | -2,00% | - |
| 19.03.2026 | 40,00 | 41,00 | 39,60 | 40,10 | -0,74% | - |
| 18.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 1.332,00 |
| 17.03.2026 | 40,00 | 40,20 | 40,00 | 40,20 | -0,50% | 125,00 |
| 16.03.2026 | 41,00 | 41,00 | 40,40 | 40,40 | -0,25% | 569,00 |
| 13.03.2026 | 40,70 | 41,10 | 40,50 | 40,50 | -1,22% | - |
| 12.03.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,68% | 50,00 |
| 11.03.2026 | 42,10 | 42,60 | 41,50 | 41,70 | -0,95% | - |
| 10.03.2026 | 42,90 | 42,90 | 41,60 | 42,10 | -0,71% | - |