44,600€
0,90%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2025 | 49,50 | 49,70 | 48,50 | 48,70 | -1,62% | - |
| 02.09.2025 | 49,90 | 49,90 | 49,30 | 49,50 | -1,49% | - |
| 01.09.2025 | 49,80 | 50,25 | 49,80 | 50,25 | -0,50% | - |
| 29.08.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 0,50% | 909,00 |
| 28.08.2025 | 50,15 | 50,30 | 49,90 | 50,25 | 0,90% | - |
| 27.08.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,43% | 29,00 |
| 26.08.2025 | 49,70 | 49,80 | 48,90 | 49,10 | -1,80% | - |
| 25.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,48% | 141,00 |
| 22.08.2025 | 49,00 | 50,75 | 48,90 | 50,75 | 3,36% | - |
| 21.08.2025 | 49,10 | 49,30 | 48,50 | 49,10 | 0,82% | - |
| 20.08.2025 | 49,10 | 49,30 | 48,50 | 48,70 | -1,22% | - |
| 19.08.2025 | 48,50 | 49,30 | 48,40 | 49,30 | 1,86% | - |
| 18.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | 1,00 |
| 15.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,85% | 46,00 |
| 14.08.2025 | 49,10 | 49,30 | 48,50 | 48,70 | -1,22% | - |
| 13.08.2025 | 47,10 | 49,70 | 46,90 | 49,30 | 5,79% | - |
| 12.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | 4,00 |
| 11.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,36% | 100,00 |
| 08.08.2025 | 47,90 | 48,10 | 46,70 | 46,70 | -0,21% | - |
| 07.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,30% | 15,00 |
| 06.08.2025 | 47,90 | 48,30 | 47,60 | 47,90 | 0,42% | - |
| 05.08.2025 | 48,20 | 48,40 | 47,50 | 47,70 | -0,83% | - |
| 04.08.2025 | 46,90 | 48,10 | 46,90 | 48,10 | 2,56% | - |
| 01.08.2025 | 47,60 | 47,60 | 46,60 | 46,90 | -4,67% | - |
| 31.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | 15,00 |
| 30.07.2025 | 48,40 | 49,20 | 48,40 | 49,20 | 1,65% | 47,00 |
| 29.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,62% | 120,00 |
| 28.07.2025 | 47,80 | 48,50 | 47,50 | 48,10 | 1,69% | - |
| 25.07.2025 | 47,20 | 47,50 | 46,90 | 47,30 | 0,21% | - |
| 24.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,21% | 5,00 |
| 23.07.2025 | 47,50 | 48,10 | 47,10 | 47,30 | 0,21% | - |
| 22.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,21% | 16,00 |
| 21.07.2025 | 47,70 | 47,70 | 46,90 | 47,10 | -0,84% | - |
| 18.07.2025 | 47,80 | 48,10 | 47,50 | 47,50 | -0,63% | - |
| 17.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,49% | 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 |