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 | 48,94 | 49,41 | 48,57 | 48,73 | -0,51% | - |
| 01.10.2026 | 48,98 | 48,98 | 48,98 | 48,98 | 1,82% | 20,00 |
| 30.09.2026 | 47,44 | 48,35 | 47,23 | 48,11 | 1,37% | - |
| 29.09.2026 | 47,13 | 47,60 | 46,91 | 47,46 | 0,84% | - |
| 28.09.2026 | 46,55 | 47,10 | 46,06 | 47,06 | 0,74% | - |
| 25.09.2026 | 47,16 | 47,23 | 46,63 | 46,72 | 0,01% | - |
| 24.09.2026 | 46,71 | 46,71 | 46,71 | 46,71 | 0,01% | 204,00 |
| 23.09.2026 | 46,54 | 47,05 | 46,10 | 46,71 | 1,44% | - |
| 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 | 0,44% | 209,00 |
| 18.09.2026 | 47,43 | 47,60 | 46,65 | 46,98 | -2,34% | - |
| 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 | 1,63% | 623,00 |
| 15.09.2026 | 47,91 | 48,29 | 47,45 | 47,57 | -1,07% | - |
| 14.09.2026 | 48,08 | 48,08 | 48,08 | 48,08 | 0,32% | 85,00 |
| 11.09.2026 | 47,67 | 48,21 | 47,26 | 47,93 | 1,45% | - |
| 10.09.2026 | 47,24 | 47,24 | 47,24 | 47,24 | 0,20% | 202,00 |
| 09.09.2026 | 48,30 | 48,30 | 47,08 | 47,15 | -3,12% | - |
| 08.09.2026 | 48,66 | 48,76 | 48,49 | 48,67 | 0,06% | - |
| 07.09.2026 | 48,73 | 48,80 | 48,52 | 48,64 | 0,22% | - |
| 04.09.2026 | 48,94 | 49,09 | 47,94 | 48,53 | -0,38% | - |
| 03.09.2026 | 48,78 | 49,72 | 48,30 | 48,72 | 1,15% | - |
| 02.09.2026 | 48,16 | 48,16 | 48,16 | 48,16 | -0,57% | 90,00 |
| 01.09.2026 | 49,66 | 49,67 | 48,17 | 48,44 | -2,85% | - |
| 31.08.2026 | 49,53 | 49,93 | 48,97 | 49,86 | 0,53% | - |
| 28.08.2026 | 49,30 | 50,00 | 49,27 | 49,59 | 0,69% | - |
| 27.08.2026 | 48,87 | 49,52 | 48,82 | 49,25 | 1,42% | - |
| 26.08.2026 | 48,17 | 48,56 | 48,17 | 48,56 | -0,34% | 150,00 |
| 25.08.2026 | 49,64 | 49,76 | 48,51 | 48,73 | -1,22% | - |
| 24.08.2026 | 48,93 | 49,81 | 48,79 | 49,33 | 0,23% | - |
| 21.08.2026 | 49,08 | 49,59 | 48,46 | 49,21 | 0,70% | - |
| 20.08.2026 | 49,31 | 49,42 | 48,58 | 48,87 | -0,36% | - |
| 19.08.2026 | 47,77 | 49,37 | 47,44 | 49,05 | 1,90% | - |
| 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 | -0,83% | 211,00 |
| 14.08.2026 | 48,32 | 48,63 | 47,63 | 48,05 | -0,65% | - |
| 13.08.2026 | 48,19 | 48,77 | 47,58 | 48,37 | -0,91% | - |
| 12.08.2026 | 48,81 | 48,81 | 48,81 | 48,81 | 0,09% | 36,00 |
| 11.08.2026 | 48,99 | 49,50 | 48,56 | 48,77 | -0,20% | - |
| 10.08.2026 | 49,80 | 50,13 | 48,87 | 48,87 | 0,73% | - |
| 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 | 0,43% | 240,00 |
| 05.08.2026 | 48,60 | 48,88 | 47,80 | 48,54 | 0,06% | - |
| 04.08.2026 | 48,57 | 48,87 | 47,76 | 48,51 | 0,57% | - |
| 03.08.2026 | 47,88 | 48,93 | 47,46 | 48,24 | 1,56% | - |
| 31.07.2026 | 47,71 | 47,82 | 46,88 | 47,50 | 2,18% | - |
| 30.07.2026 | 46,48 | 46,48 | 46,48 | 46,48 | -5,22% | 4,00 |
| 29.07.2026 | 47,60 | 49,17 | 47,50 | 49,04 | 1,58% | - |
| 28.07.2026 | 46,66 | 48,98 | 46,59 | 48,28 | 1,24% | - |
| 27.07.2026 | 46,08 | 47,85 | 45,23 | 47,69 | 4,00% | - |
| 24.07.2026 | 44,23 | 45,96 | 44,14 | 45,85 | 3,76% | - |
| 23.07.2026 | 44,10 | 44,60 | 43,72 | 44,19 | 0,10% | - |
| 22.07.2026 | 45,54 | 46,15 | 44,07 | 44,15 | -6,67% | - |
| 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 | -1,33% | 165,00 |
| 16.07.2026 | 45,56 | 47,37 | 45,07 | 47,26 | 2,87% | - |
| 15.07.2026 | 46,05 | 47,33 | 45,44 | 45,94 | 0,54% | - |
| 14.07.2026 | 46,03 | 46,14 | 44,55 | 45,70 | -0,13% | - |
| 13.07.2026 | 44,59 | 45,96 | 44,49 | 45,76 | 1,97% | - |
| 10.07.2026 | 45,05 | 45,72 | 44,83 | 44,87 | -0,41% | - |
| 09.07.2026 | 44,86 | 45,30 | 43,52 | 45,06 | 1,77% | - |
| 08.07.2026 | 44,46 | 44,51 | 43,52 | 44,27 | 1,63% | - |
| 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 | -0,77% | 12,00 |
| 03.07.2026 | 43,84 | 44,03 | 43,79 | 43,98 | 1,82% | - |
| 02.07.2026 | 42,57 | 43,47 | 42,13 | 43,20 | 2,85% | - |
| 01.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 2,41% | 15,00 |
| 30.06.2026 | 40,83 | 41,12 | 40,34 | 41,01 | 1,43% | - |
| 29.06.2026 | 41,17 | 41,44 | 40,29 | 40,43 | 1,30% | - |
| 26.06.2026 | 39,91 | 39,91 | 39,91 | 39,91 | 1,27% | 392,00 |
| 25.06.2026 | 39,79 | 39,79 | 39,41 | 39,41 | -0,48% | 578,00 |
| 24.06.2026 | 38,12 | 39,65 | 38,05 | 39,60 | 2,91% | - |
| 23.06.2026 | 37,16 | 38,48 | 37,16 | 38,48 | 0,50% | 17,00 |
| 22.06.2026 | 38,67 | 39,01 | 38,08 | 38,29 | -0,61% | - |
| 19.06.2026 | 38,57 | 38,68 | 38,51 | 38,53 | 0,25% | - |
| 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 | 1,27% | 250,00 |
| 16.06.2026 | 39,19 | 40,37 | 39,11 | 39,73 | 0,79% | - |
| 15.06.2026 | 40,95 | 41,03 | 39,30 | 39,42 | -2,18% | - |
| 12.06.2026 | 40,08 | 40,33 | 39,85 | 40,30 | 1,74% | - |
| 11.06.2026 | 40,28 | 40,57 | 39,33 | 39,61 | -1,23% | - |
| 10.06.2026 | 39,07 | 40,19 | 38,65 | 40,10 | 1,85% | - |
| 09.06.2026 | 39,37 | 39,37 | 39,37 | 39,37 | 0,40% | 27,00 |
| 08.06.2026 | 39,36 | 39,74 | 38,85 | 39,22 | 2,67% | - |
| 05.06.2026 | 38,35 | 38,39 | 38,18 | 38,20 | -2,28% | - |
| 04.06.2026 | 38,57 | 39,64 | 38,06 | 39,09 | 0,98% | - |
| 03.06.2026 | 39,55 | 39,82 | 38,33 | 38,71 | -1,76% | - |
| 02.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,28% | 130,00 |
| 01.06.2026 | 38,96 | 39,69 | 37,85 | 39,29 | 1,66% | - |
| 29.05.2026 | 37,89 | 39,04 | 37,82 | 38,65 | 1,68% | - |
| 28.05.2026 | 38,01 | 38,01 | 38,01 | 38,01 | 0,98% | 120,00 |
| 27.05.2026 | 37,72 | 38,37 | 37,54 | 37,64 | -0,26% | - |
| 26.05.2026 | 37,74 | 37,74 | 37,74 | 37,74 | -1,09% | 45,00 |
| 25.05.2026 | 38,17 | 38,20 | 38,07 | 38,16 | 0,69% | - |
| 22.05.2026 | 37,77 | 38,23 | 37,68 | 37,90 | 0,33% | - |
| 21.05.2026 | 37,87 | 37,96 | 37,68 | 37,77 | 1,40% | - |
| 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 | 0,43% | 14,00 |
| 18.05.2026 | 36,34 | 37,59 | 36,26 | 37,59 | 2,78% | - |