48,580€
-0,82%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 48,90 | 49,43 | 48,74 | 48,97 | -0,02% | - |
| 01.10.2026 | 48,98 | 48,98 | 48,98 | 48,98 | 2,17% | 20,00 |
| 30.09.2026 | 47,38 | 48,07 | 47,23 | 47,94 | 1,81% | - |
| 29.09.2026 | 47,30 | 47,66 | 46,92 | 47,09 | 0,32% | - |
| 28.09.2026 | 46,53 | 46,94 | 46,04 | 46,94 | 0,05% | - |
| 25.09.2026 | 47,10 | 47,22 | 46,70 | 46,92 | 0,44% | - |
| 24.09.2026 | 46,71 | 46,71 | 46,71 | 46,71 | -0,32% | 204,00 |
| 23.09.2026 | 46,56 | 46,91 | 46,16 | 46,86 | 1,78% | - |
| 22.09.2026 | 46,04 | 46,04 | 46,04 | 46,04 | -2,42% | 25,00 |
| 21.09.2026 | 47,18 | 47,18 | 47,18 | 47,18 | 0,64% | 209,00 |
| 18.09.2026 | 47,52 | 47,57 | 46,59 | 46,88 | -2,54% | - |
| 17.09.2026 | 48,47 | 48,65 | 47,98 | 48,10 | -0,50% | 420,00 |
| 16.09.2026 | 48,43 | 48,43 | 48,00 | 48,34 | 0,58% | 623,00 |
| 15.09.2026 | 47,88 | 48,12 | 47,46 | 48,06 | -0,04% | - |
| 14.09.2026 | 48,08 | 48,08 | 48,08 | 48,08 | 1,32% | 85,00 |
| 11.09.2026 | 47,71 | 48,13 | 47,31 | 47,46 | 0,46% | - |
| 10.09.2026 | 47,24 | 47,24 | 47,24 | 47,24 | -0,49% | 202,00 |
| 09.09.2026 | 48,19 | 48,24 | 47,30 | 47,48 | -0,68% | - |
| 08.09.2026 | 48,66 | 48,76 | 46,92 | 47,80 | -1,64% | - |
| 07.09.2026 | 48,76 | 48,80 | 48,50 | 48,60 | -0,04% | - |
| 04.09.2026 | 48,86 | 49,15 | 47,85 | 48,62 | -0,27% | - |
| 03.09.2026 | 48,70 | 49,74 | 48,57 | 48,75 | 1,21% | - |
| 02.09.2026 | 48,16 | 48,16 | 48,16 | 48,16 | -1,48% | 90,00 |
| 01.09.2026 | 49,60 | 49,67 | 48,64 | 48,89 | -1,21% | - |
| 31.08.2026 | 49,63 | 49,65 | 48,97 | 49,49 | -0,83% | - |
| 28.08.2026 | 49,38 | 49,91 | 49,27 | 49,90 | 1,17% | - |
| 27.08.2026 | 48,97 | 49,52 | 48,86 | 49,33 | 1,58% | - |
| 26.08.2026 | 48,17 | 48,56 | 48,17 | 48,56 | -0,51% | 150,00 |
| 25.08.2026 | 49,66 | 49,75 | 48,51 | 48,81 | -1,43% | - |
| 24.08.2026 | 48,87 | 49,81 | 48,83 | 49,52 | 0,35% | - |
| 21.08.2026 | 49,13 | 49,56 | 48,45 | 49,35 | 1,00% | - |
| 20.08.2026 | 49,36 | 49,37 | 48,66 | 48,86 | -0,67% | - |
| 19.08.2026 | 47,87 | 49,28 | 47,37 | 49,19 | 2,19% | - |
| 18.08.2026 | 48,13 | 48,13 | 48,13 | 48,13 | 1,01% | 50,00 |
| 17.08.2026 | 47,65 | 47,65 | 47,65 | 47,65 | -0,36% | 211,00 |
| 14.08.2026 | 48,30 | 48,92 | 47,62 | 47,82 | -0,03% | - |
| 13.08.2026 | 48,22 | 48,78 | 47,84 | 47,84 | -2,00% | - |
| 12.08.2026 | 48,81 | 48,81 | 48,81 | 48,81 | -0,71% | 36,00 |
| 11.08.2026 | 48,94 | 49,51 | 48,56 | 49,16 | 0,11% | - |
| 10.08.2026 | 49,77 | 50,13 | 48,97 | 49,11 | 1,23% | - |
| 07.08.2026 | 48,89 | 48,89 | 48,51 | 48,51 | -0,49% | 730,00 |
| 06.08.2026 | 48,75 | 48,75 | 48,75 | 48,75 | 0,63% | 240,00 |
| 05.08.2026 | 48,55 | 48,89 | 47,41 | 48,45 | 0,61% | - |
| 04.08.2026 | 48,56 | 48,89 | 48,01 | 48,15 | -1,26% | - |
| 03.08.2026 | 47,81 | 48,95 | 47,44 | 48,77 | 3,59% | - |
| 31.07.2026 | 47,51 | 47,82 | 46,93 | 47,08 | 1,28% | - |
| 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% | - |