60,040€
0,70%
Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 59,42 | 59,42 | 59,42 | 59,42 | -0,34% | 61,00 |
| 11.11.2026 | 59,62 | 59,62 | 59,62 | 59,62 | 2,18% | 20,00 |
| 10.11.2026 | 58,10 | 58,58 | 57,03 | 58,35 | 0,12% | - |
| 09.11.2026 | 58,64 | 58,64 | 58,28 | 58,28 | -3,09% | 130,00 |
| 06.11.2026 | 60,14 | 60,14 | 60,14 | 60,14 | -0,66% | 6,00 |
| 05.11.2026 | 59,84 | 61,66 | 59,80 | 60,54 | 0,73% | - |
| 04.11.2026 | 60,10 | 60,10 | 60,10 | 60,10 | 1,62% | 10,00 |
| 03.11.2026 | 58,98 | 59,58 | 58,00 | 59,14 | 0,05% | - |
| 02.11.2026 | 58,36 | 59,15 | 57,31 | 59,11 | 0,02% | - |
| 30.10.2026 | 59,10 | 59,10 | 59,10 | 59,10 | 0,56% | 453,00 |
| 29.10.2026 | 58,40 | 58,92 | 57,70 | 58,77 | 1,71% | - |
| 28.10.2026 | 57,78 | 57,78 | 57,78 | 57,78 | 1,33% | 22,00 |
| 27.10.2026 | 57,02 | 57,02 | 57,02 | 57,02 | 0,56% | 30,00 |
| 26.10.2026 | 56,70 | 56,70 | 56,70 | 56,70 | 1,00% | 1,00 |
| 23.10.2026 | 56,10 | 56,14 | 56,10 | 56,14 | 6,97% | 400,00 |
| 22.10.2026 | 52,48 | 52,48 | 52,48 | 52,48 | -0,44% | 188,00 |
| 21.10.2026 | 52,51 | 52,74 | 52,18 | 52,71 | 1,50% | - |
| 20.10.2026 | 51,13 | 52,01 | 50,79 | 51,93 | 0,66% | - |
| 19.10.2026 | 51,80 | 51,92 | 50,96 | 51,59 | 0,45% | - |
| 16.10.2026 | 51,36 | 51,36 | 51,36 | 51,36 | 0,71% | 30,00 |
| 15.10.2026 | 50,26 | 51,00 | 50,26 | 51,00 | -0,45% | 188,00 |
| 14.10.2026 | 50,22 | 51,23 | 50,15 | 51,23 | 1,67% | - |
| 13.10.2026 | 49,70 | 50,48 | 49,50 | 50,39 | 0,18% | - |
| 12.10.2026 | 49,76 | 50,43 | 49,63 | 50,30 | 1,69% | - |
| 09.10.2026 | 49,55 | 49,84 | 49,33 | 49,47 | 0,86% | - |
| 08.10.2026 | 48,62 | 49,35 | 48,47 | 49,05 | 1,75% | - |
| 07.10.2026 | 49,94 | 50,12 | 48,05 | 48,20 | -3,35% | - |
| 06.10.2026 | 50,26 | 50,30 | 49,77 | 49,87 | 0,85% | - |
| 05.10.2026 | 49,45 | 49,45 | 49,45 | 49,45 | 0,98% | 40,00 |
| 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% | - |