47,800€
1,49%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 47,20 | 48,10 | 47,20 | 47,70 | 1,27% | 5,00 |
| 16.07.2025 | 46,30 | 47,30 | 46,20 | 47,10 | 1,29% | - |
| 15.07.2025 | 46,90 | 47,20 | 46,50 | 46,50 | -1,06% | - |
| 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 | -2,68% | 28,00 |
| 10.07.2025 | 48,70 | 49,10 | 48,30 | 48,50 | -1,22% | - |
| 09.07.2025 | 48,60 | 49,10 | 48,30 | 49,10 | 0,61% | - |
| 08.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 1,46% | 108,00 |
| 07.07.2025 | 48,50 | 48,90 | 48,10 | 48,10 | -1,03% | - |
| 04.07.2025 | 48,40 | 48,60 | 48,40 | 48,60 | -0,82% | - |
| 03.07.2025 | 48,40 | 49,30 | 48,20 | 49,00 | 1,66% | - |
| 02.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,21% | 5,00 |
| 01.07.2025 | 47,90 | 49,30 | 47,60 | 48,30 | 0,62% | - |
| 30.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,21% | 30,00 |
| 27.06.2025 | 48,40 | 48,50 | 47,90 | 48,10 | -0,21% | - |
| 26.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,43% | 223,00 |
| 25.06.2025 | 49,80 | 50,05 | 48,70 | 48,90 | -1,61% | - |
| 24.06.2025 | 49,50 | 49,90 | 49,20 | 49,70 | 2,05% | - |
| 23.06.2025 | 48,70 | 49,30 | 48,50 | 48,70 | -0,61% | - |
| 20.06.2025 | 49,20 | 49,20 | 49,00 | 49,00 | 1,03% | 123,00 |
| 19.06.2025 | 49,00 | 49,00 | 48,50 | 48,50 | -1,22% | - |
| 18.06.2025 | 49,70 | 49,70 | 49,10 | 49,10 | -1,21% | - |
| 17.06.2025 | 49,70 | 50,25 | 49,50 | 49,70 | -1,09% | - |
| 16.06.2025 | 49,20 | 50,25 | 49,10 | 50,25 | 2,34% | - |
| 13.06.2025 | 49,10 | 49,70 | 48,70 | 49,10 | -1,21% | - |
| 12.06.2025 | 50,75 | 50,75 | 49,50 | 49,70 | -4,42% | - |
| 11.06.2025 | 52,00 | 52,00 | 51,50 | 52,00 | 0,97% | 1.103,00 |
| 10.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,44% | 6,00 |
| 09.06.2025 | 51,25 | 52,25 | 50,75 | 52,25 | 1,95% | - |
| 06.06.2025 | 50,75 | 51,25 | 50,75 | 51,25 | 1,99% | - |
| 05.06.2025 | 50,75 | 50,75 | 49,90 | 50,25 | -0,99% | - |
| 04.06.2025 | 51,75 | 51,75 | 50,75 | 50,75 | -1,93% | - |
| 03.06.2025 | 49,80 | 51,75 | 49,80 | 51,75 | 2,99% | - |
| 02.06.2025 | 49,90 | 50,25 | 49,50 | 50,25 | -0,99% | - |
| 30.05.2025 | 50,25 | 50,75 | 50,25 | 50,75 | 1,00% | - |
| 29.05.2025 | 51,25 | 51,75 | 50,25 | 50,25 | -0,99% | - |
| 28.05.2025 | 51,25 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 27.05.2025 | 50,25 | 51,25 | 49,80 | 50,75 | 1,00% | - |
| 26.05.2025 | 50,15 | 50,25 | 49,90 | 50,25 | 0,90% | - |
| 23.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | 34,00 |
| 22.05.2025 | 51,00 | 51,00 | 50,50 | 50,50 | -1,46% | 304,00 |
| 21.05.2025 | 51,25 | 51,75 | 50,75 | 51,25 | -2,38% | - |
| 20.05.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 40,00 |
| 19.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,35% | 203,00 |
| 16.05.2025 | 52,25 | 53,75 | 52,25 | 53,25 | -0,47% | - |
| 15.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,38% | 45,00 |
| 14.05.2025 | 54,25 | 54,25 | 52,75 | 54,25 | 0,00% | - |
| 13.05.2025 | 53,75 | 54,50 | 52,75 | 54,25 | 0,00% | - |
| 12.05.2025 | 51,25 | 54,25 | 51,25 | 54,25 | 11,63% | - |
| 09.05.2025 | 49,40 | 49,40 | 48,60 | 48,60 | -1,42% | 53,00 |
| 08.05.2025 | 47,80 | 49,70 | 47,30 | 49,30 | 4,89% | - |
| 07.05.2025 | 46,80 | 47,00 | 46,80 | 47,00 | 1,51% | 53,00 |
| 06.05.2025 | 47,20 | 47,20 | 46,30 | 46,30 | -2,73% | - |
| 05.05.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,04% | 60,00 |
| 02.05.2025 | 47,40 | 48,30 | 47,20 | 48,10 | 1,69% | - |
| 30.04.2025 | 47,10 | 47,30 | 46,30 | 47,30 | 0,00% | - |
| 29.04.2025 | 46,90 | 47,50 | 46,50 | 47,30 | 0,64% | - |
| 28.04.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,64% | 22,00 |
| 25.04.2025 | 46,70 | 46,70 | 45,70 | 46,70 | 1,30% | - |
| 24.04.2025 | 45,40 | 46,70 | 45,00 | 46,10 | 0,88% | - |
| 23.04.2025 | 45,30 | 46,00 | 45,10 | 45,70 | 3,16% | - |
| 22.04.2025 | 42,70 | 44,30 | 42,70 | 44,30 | -0,67% | - |
| 17.04.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,22% | 14,00 |
| 16.04.2025 | 44,10 | 45,30 | 43,90 | 44,50 | -1,98% | - |
| 15.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,22% | 112,00 |
| 14.04.2025 | 45,80 | 46,50 | 44,70 | 45,50 | 0,44% | - |
| 11.04.2025 | 45,90 | 46,10 | 44,10 | 45,30 | -0,88% | - |
| 10.04.2025 | 48,10 | 48,30 | 44,90 | 45,70 | -5,77% | - |
| 09.04.2025 | 43,90 | 49,30 | 43,90 | 48,50 | 7,54% | - |
| 08.04.2025 | 46,50 | 48,00 | 44,70 | 45,10 | -1,53% | - |
| 07.04.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | 10,00 |
| 04.04.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | 195,00 |
| 03.04.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -6,67% | 64,00 |
| 02.04.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 50,00 |
| 01.04.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | 8,00 |
| 31.03.2025 | 50,50 | 51,00 | 50,50 | 51,00 | -1,45% | 22,00 |
| 28.03.2025 | 53,25 | 53,25 | 51,75 | 51,75 | -2,82% | - |
| 27.03.2025 | 53,75 | 53,75 | 52,75 | 53,25 | -0,47% | - |
| 26.03.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,47% | 30,00 |
| 25.03.2025 | 53,25 | 53,75 | 52,75 | 53,25 | 0,47% | - |
| 24.03.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,44% | 1.018,00 |
| 21.03.2025 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 20.03.2025 | 54,75 | 55,25 | 52,25 | 52,25 | -3,24% | - |
| 19.03.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,41% | 1.200,00 |
| 18.03.2025 | 53,25 | 53,75 | 52,75 | 53,25 | -0,47% | - |
| 17.03.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,47% | 187,00 |
| 14.03.2025 | 54,25 | 54,25 | 52,75 | 53,75 | 0,47% | - |
| 13.03.2025 | 54,50 | 54,50 | 53,50 | 53,50 | 0,00% | 220,00 |
| 12.03.2025 | 53,50 | 53,50 | 53,00 | 53,50 | 0,94% | 317,00 |
| 11.03.2025 | 53,50 | 53,50 | 53,00 | 53,00 | 0,00% | 79,00 |
| 10.03.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | 15,00 |
| 07.03.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,37% | 186,00 |
| 06.03.2025 | 55,25 | 55,25 | 54,25 | 54,75 | 1,39% | - |
| 05.03.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 167,00 |
| 04.03.2025 | 55,50 | 55,50 | 54,00 | 54,00 | -3,57% | 121,00 |
| 03.03.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | 112,00 |
| 28.02.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -0,45% | 112,00 |
| 27.02.2025 | 55,25 | 56,25 | 55,25 | 55,75 | 1,36% | - |
| 26.02.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -4,35% | 21,00 |
| 25.02.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | 48,00 |