36,365€
1,69%
Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 36,67 | 36,67 | 36,67 | 36,67 | 2,54% | 7,00 |
| 13.05.2026 | 35,76 | 35,76 | 35,76 | 35,76 | -1,02% | 62,00 |
| 12.05.2026 | 36,13 | 36,13 | 36,13 | 36,13 | -3,08% | 440,00 |
| 11.05.2026 | 37,28 | 37,28 | 37,28 | 37,28 | -8,77% | 100,00 |
| 08.05.2026 | 40,21 | 41,28 | 39,72 | 40,87 | 1,30% | - |
| 07.05.2026 | 38,69 | 40,49 | 38,33 | 40,34 | 4,14% | - |
| 06.05.2026 | 40,08 | 40,24 | 38,62 | 38,74 | -5,36% | - |
| 05.05.2026 | 40,85 | 40,93 | 40,26 | 40,93 | 1,42% | 6,00 |
| 04.05.2026 | 40,15 | 40,89 | 39,85 | 40,36 | 6,67% | - |
| 30.04.2026 | 37,83 | 37,83 | 37,83 | 37,83 | -0,36% | 8,00 |
| 29.04.2026 | 38,68 | 38,71 | 37,48 | 37,97 | -1,86% | - |
| 28.04.2026 | 38,22 | 39,37 | 37,82 | 38,69 | 1,67% | - |
| 27.04.2026 | 38,18 | 38,76 | 37,74 | 38,05 | 0,04% | - |
| 24.04.2026 | 37,45 | 38,12 | 37,18 | 38,04 | -2,95% | - |
| 23.04.2026 | 39,19 | 39,19 | 39,19 | 39,19 | -1,14% | 6,00 |
| 22.04.2026 | 39,64 | 39,64 | 39,64 | 39,64 | 1,64% | 1,00 |
| 21.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,74% | 50,00 |
| 20.04.2026 | 39,29 | 39,29 | 39,29 | 39,29 | -0,59% | 50,00 |
| 17.04.2026 | 38,69 | 39,89 | 38,66 | 39,53 | 2,32% | - |
| 16.04.2026 | 38,63 | 38,63 | 38,63 | 38,63 | 0,73% | 1,00 |
| 15.04.2026 | 38,35 | 38,35 | 38,35 | 38,35 | 3,34% | 137,00 |
| 14.04.2026 | 36,94 | 37,44 | 36,64 | 37,11 | 1,19% | - |
| 13.04.2026 | 36,21 | 36,87 | 36,19 | 36,68 | 0,71% | - |
| 10.04.2026 | 37,26 | 37,34 | 35,80 | 36,42 | -1,29% | - |
| 09.04.2026 | 36,89 | 36,89 | 36,89 | 36,89 | -3,98% | 3,00 |
| 08.04.2026 | 39,28 | 39,40 | 38,35 | 38,42 | 1,08% | - |
| 07.04.2026 | 38,33 | 38,53 | 37,78 | 38,01 | 2,73% | - |
| 02.04.2026 | 36,90 | 37,00 | 36,80 | 37,00 | -1,86% | - |
| 01.04.2026 | 37,50 | 37,70 | 36,70 | 37,70 | 1,07% | - |
| 31.03.2026 | 37,20 | 37,70 | 36,90 | 37,30 | 0,54% | - |
| 30.03.2026 | 37,10 | 37,70 | 36,90 | 37,10 | 3,06% | - |
| 27.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -5,26% | 40,00 |
| 26.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 2,43% | 1,00 |
| 25.03.2026 | 37,50 | 38,40 | 36,70 | 37,10 | -1,07% | - |
| 24.03.2026 | 38,90 | 38,90 | 37,50 | 37,50 | -1,32% | - |
| 23.03.2026 | 37,80 | 38,00 | 37,80 | 38,00 | -4,28% | 195,00 |
| 20.03.2026 | 40,00 | 40,10 | 39,70 | 39,70 | -2,93% | - |
| 19.03.2026 | 40,00 | 41,00 | 39,70 | 40,90 | 1,24% | - |
| 18.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 1.332,00 |
| 17.03.2026 | 40,00 | 40,20 | 40,00 | 40,20 | -0,50% | 125,00 |
| 16.03.2026 | 41,00 | 41,00 | 40,40 | 40,40 | -0,74% | 569,00 |
| 13.03.2026 | 40,50 | 41,10 | 40,30 | 40,70 | -0,73% | - |
| 12.03.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | 50,00 |
| 11.03.2026 | 41,90 | 42,70 | 41,50 | 42,20 | 0,24% | - |
| 10.03.2026 | 42,90 | 42,90 | 41,60 | 42,10 | -0,71% | - |
| 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 | 2,01% | - |
| 25.02.2026 | 38,50 | 39,90 | 38,00 | 39,90 | 3,91% | - |
| 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 | 0,26% | 400,00 |
| 19.02.2026 | 38,30 | 38,90 | 38,10 | 38,30 | 0,00% | - |
| 18.02.2026 | 38,50 | 38,60 | 37,90 | 38,30 | 0,52% | - |
| 17.02.2026 | 38,70 | 39,10 | 38,10 | 38,10 | -2,31% | - |
| 16.02.2026 | 39,10 | 39,10 | 39,00 | 39,00 | -0,26% | - |
| 13.02.2026 | 38,40 | 39,50 | 38,20 | 39,10 | -0,26% | - |
| 12.02.2026 | 39,20 | 39,40 | 39,20 | 39,20 | 0,26% | - |
| 11.02.2026 | 40,00 | 40,40 | 38,90 | 39,10 | -1,26% | - |
| 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 | -2,52% | 212,00 |
| 16.01.2026 | 44,00 | 44,00 | 42,90 | 43,70 | 0,00% | - |
| 15.01.2026 | 44,10 | 44,50 | 43,70 | 43,70 | -0,46% | - |
| 14.01.2026 | 44,10 | 44,20 | 43,50 | 43,90 | -1,79% | - |
| 13.01.2026 | 44,40 | 44,70 | 44,30 | 44,70 | 0,45% | - |
| 12.01.2026 | 44,20 | 44,90 | 43,90 | 44,50 | 0,23% | - |
| 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 | 1,60% | 22,00 |
| 02.01.2026 | 43,40 | 43,90 | 43,00 | 43,70 | -0,23% | - |
| 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 |