42,700€
-0,23%
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 | -0,93% | 50,00 |
| 06.03.2026 | 43,40 | 43,40 | 42,20 | 42,80 | -0,70% | - |
| 05.03.2026 | 43,10 | 43,20 | 43,00 | 43,10 | 0,47% | - |
| 04.03.2026 | 42,10 | 43,10 | 41,90 | 42,90 | 4,13% | - |
| 03.03.2026 | 40,00 | 41,20 | 40,00 | 41,20 | 2,49% | 342,00 |
| 02.03.2026 | 40,10 | 40,20 | 40,00 | 40,20 | -0,74% | - |
| 27.02.2026 | 41,10 | 41,20 | 39,60 | 40,50 | -0,49% | - |
| 26.02.2026 | 39,80 | 40,90 | 39,80 | 40,70 | 5,99% | - |
| 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 | -4,69% | 50,00 |
| 20.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,79% | 400,00 |
| 17.02.2026 | 38,70 | 39,10 | 38,10 | 38,10 | -2,81% | - |
| 12.02.2026 | 39,20 | 39,40 | 39,20 | 39,20 | -1,01% | - |
| 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% | 339,00 |
| 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 | 1,47% | 44,00 |
| 30.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | 1.447,00 |
| 29.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,73% | 2.500,00 |
| 28.01.2026 | 41,20 | 41,40 | 40,90 | 41,10 | 0,74% | - |
| 27.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | 15,00 |
| 26.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | 33,00 |
| 23.01.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | 2.468,00 |
| 22.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | 35,00 |
| 21.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 20.01.2026 | 42,20 | 42,80 | 42,20 | 42,80 | 0,47% | 573,00 |
| 19.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -4,70% | 212,00 |
| 13.01.2026 | 44,40 | 44,70 | 44,30 | 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 | 1,37% | 22,00 |
| 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 | 0,69% | 146,00 |
| 23.12.2025 | 44,30 | 44,50 | 43,30 | 43,50 | -2,90% | - |
| 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 |
| 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 | 1,79% | 248,00 |
| 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 | 1,34% | 3.803,00 |
| 26.11.2025 | 45,60 | 45,80 | 44,70 | 44,80 | 5,66% | - |
| 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 | 1,69% | 1.025,00 |
| 18.11.2025 | 41,30 | 41,60 | 41,20 | 41,50 | -4,38% | - |
| 17.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,64% | 200,00 |
| 14.11.2025 | 43,30 | 43,30 | 42,70 | 42,70 | -1,61% | - |
| 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 | -2,38% | 21,00 |
| 05.11.2025 | 42,10 | 42,10 | 42,00 | 42,00 | -1,18% | - |
| 03.11.2025 | 42,70 | 43,20 | 42,30 | 42,50 | 0,24% | - |
| 30.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,17% | 121,00 |
| 29.10.2025 | 44,90 | 44,90 | 42,70 | 42,90 | -2,72% | - |
| 27.10.2025 | 45,00 | 45,00 | 44,10 | 44,10 | 0,00% | - |
| 23.10.2025 | 44,20 | 44,20 | 44,00 | 44,10 | 2,08% | - |
| 21.10.2025 | 43,30 | 43,60 | 43,10 | 43,20 | 0,00% | - |
| 20.10.2025 | 42,60 | 43,20 | 42,60 | 43,20 | 0,70% | 74,00 |
| 17.10.2025 | 42,90 | 43,50 | 42,60 | 42,90 | -2,05% | - |
| 13.10.2025 | 43,60 | 43,80 | 43,60 | 43,80 | -2,67% | - |
| 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 | -2,27% | 2.150,00 |
| 05.09.2025 | 49,10 | 49,30 | 48,30 | 48,50 | 0,21% | - |
| 04.09.2025 | 48,80 | 48,80 | 48,40 | 48,40 | -0,62% | 420,00 |