64,000€
-1,54%
Echtzeit-Aktienkurs Alarm.com Holdings Inc.
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 65,25 | 65,25 | 63,75 | 63,75 | -1,54% | 200,00 |
| 07.05.2024 | 65,00 | 65,75 | 64,25 | 64,75 | -0,77% | - |
| 06.05.2024 | 63,00 | 65,25 | 63,00 | 65,25 | 3,16% | - |
| 03.05.2024 | 63,75 | 64,25 | 63,00 | 63,25 | 0,00% | - |
| 02.05.2024 | 62,25 | 63,75 | 62,25 | 63,25 | 1,61% | - |
| 30.04.2024 | 62,00 | 62,75 | 61,75 | 62,25 | 0,81% | 10,00 |
| 29.04.2024 | 61,75 | 62,75 | 61,75 | 61,75 | 0,00% | - |
| 26.04.2024 | 61,25 | 62,25 | 60,75 | 61,75 | 1,65% | - |
| 25.04.2024 | 60,75 | 61,50 | 60,00 | 60,75 | -0,82% | - |
| 24.04.2024 | 62,00 | 65,75 | 61,00 | 61,25 | -0,81% | - |
| 23.04.2024 | 60,50 | 62,25 | 60,50 | 61,75 | 1,65% | 170,00 |
| 22.04.2024 | 60,75 | 61,25 | 60,25 | 60,75 | 0,83% | - |
| 19.04.2024 | 59,75 | 65,00 | 59,75 | 60,25 | 0,00% | - |
| 18.04.2024 | 60,25 | 60,75 | 59,00 | 60,25 | 0,00% | - |
| 17.04.2024 | 60,50 | 65,25 | 60,25 | 60,25 | -0,82% | - |
| 16.04.2024 | 61,75 | 64,75 | 60,75 | 60,75 | -1,62% | - |
| 15.04.2024 | 63,75 | 64,25 | 61,75 | 61,75 | -3,14% | 160,00 |
| 12.04.2024 | 63,50 | 64,25 | 63,25 | 63,75 | 0,00% | 50,00 |
| 11.04.2024 | 64,00 | 65,75 | 63,25 | 63,75 | -0,39% | - |
| 10.04.2024 | 65,25 | 65,25 | 63,25 | 64,00 | -1,92% | 70,00 |
| 09.04.2024 | 64,25 | 65,25 | 64,00 | 65,25 | 1,56% | - |
| 08.04.2024 | 63,50 | 64,75 | 63,50 | 64,25 | 0,78% | - |
| 05.04.2024 | 64,75 | 64,75 | 63,75 | 63,75 | -1,16% | - |
| 04.04.2024 | 65,00 | 66,50 | 64,25 | 64,50 | -1,15% | - |
| 03.04.2024 | 64,75 | 66,00 | 64,50 | 65,25 | 0,00% | - |
| 02.04.2024 | 66,00 | 66,75 | 64,50 | 65,25 | 11,92% | - |
| 28.03.2024 | 67,25 | 68,25 | 58,30 | 58,30 | -11,67% | - |
| 27.03.2024 | 67,75 | 68,75 | 66,00 | 66,00 | 5,60% | - |
| 26.03.2024 | 67,75 | 68,25 | 62,00 | 62,50 | -3,10% | - |
| 25.03.2024 | 67,75 | 68,50 | 64,50 | 64,50 | -7,53% | - |
| 22.03.2024 | 67,50 | 69,75 | 50,80 | 69,75 | 39,36% | - |
| 21.03.2024 | 67,75 | 69,00 | 50,05 | 50,05 | 0,20% | - |
| 20.03.2024 | 67,00 | 68,75 | 49,95 | 49,95 | -18,78% | - |
| 19.03.2024 | 66,50 | 67,75 | 61,50 | 61,50 | -5,02% | 45,00 |
| 18.03.2024 | 67,75 | 68,25 | 64,75 | 64,75 | -3,00% | - |
| 15.03.2024 | 67,75 | 68,25 | 66,75 | 66,75 | -1,48% | - |
| 14.03.2024 | 68,75 | 69,25 | 67,50 | 67,75 | 35,23% | - |
| 13.03.2024 | 68,50 | 69,00 | 50,10 | 50,10 | -24,94% | - |
| 12.03.2024 | 68,00 | 69,25 | 66,75 | 66,75 | -1,84% | - |
| 11.03.2024 | 68,75 | 69,00 | 67,75 | 68,00 | -1,09% | - |
| 08.03.2024 | 67,50 | 69,75 | 66,25 | 68,75 | 0,73% | 1.250,00 |
| 07.03.2024 | 67,25 | 68,50 | 67,25 | 68,25 | 1,49% | - |
| 06.03.2024 | 67,25 | 68,75 | 66,50 | 67,25 | 0,00% | 360,00 |
| 05.03.2024 | 68,75 | 69,00 | 67,00 | 67,25 | -2,89% | 600,00 |
| 04.03.2024 | 69,75 | 69,75 | 68,75 | 69,25 | -0,72% | - |
| 01.03.2024 | 70,50 | 70,50 | 69,00 | 69,75 | -0,36% | 85,00 |
| 29.02.2024 | 69,25 | 71,25 | 68,75 | 70,00 | 1,08% | 419,00 |
| 28.02.2024 | 69,75 | 70,00 | 68,75 | 69,25 | -0,36% | 200,00 |
| 27.02.2024 | 68,25 | 69,75 | 67,75 | 69,50 | 1,09% | - |
| 26.02.2024 | 66,75 | 68,75 | 66,25 | 68,75 | 3,77% | 155,00 |
| 23.02.2024 | 65,75 | 69,00 | 65,75 | 66,25 | 2,32% | 999,00 |
| 22.02.2024 | 64,75 | 65,25 | 63,25 | 64,75 | 1,57% | - |
| 21.02.2024 | 63,75 | 63,75 | 62,25 | 63,75 | 0,00% | - |
| 20.02.2024 | 64,25 | 64,75 | 63,00 | 63,75 | -1,54% | - |
| 19.02.2024 | 64,50 | 65,25 | 64,50 | 64,75 | 0,00% | - |
| 16.02.2024 | 66,25 | 66,25 | 64,25 | 64,75 | -1,52% | - |
| 15.02.2024 | 65,00 | 66,50 | 64,50 | 65,75 | 0,77% | - |
| 14.02.2024 | 61,25 | 65,25 | 61,25 | 65,25 | 6,53% | - |
| 13.02.2024 | 63,50 | 63,75 | 60,75 | 61,25 | -3,92% | - |
| 12.02.2024 | 61,25 | 63,75 | 61,25 | 63,75 | 3,66% | - |
| 09.02.2024 | 59,50 | 61,75 | 59,50 | 61,50 | 2,50% | - |
| 08.02.2024 | 58,75 | 60,00 | 58,50 | 60,00 | 2,13% | - |
| 07.02.2024 | 58,25 | 59,75 | 57,00 | 58,75 | 0,86% | - |
| 06.02.2024 | 57,00 | 58,50 | 57,00 | 58,25 | 1,75% | - |
| 05.02.2024 | 57,75 | 58,25 | 56,75 | 57,25 | -0,87% | - |
| 02.02.2024 | 57,00 | 58,00 | 56,50 | 57,75 | 1,76% | - |
| 01.02.2024 | 56,25 | 57,00 | 56,00 | 56,75 | 0,89% | - |
| 31.01.2024 | 57,00 | 57,25 | 56,25 | 56,25 | -2,17% | - |
| 30.01.2024 | 58,25 | 58,25 | 57,00 | 57,50 | -1,29% | - |
| 29.01.2024 | 57,25 | 58,25 | 56,75 | 58,25 | 2,19% | - |
| 26.01.2024 | 57,00 | 58,00 | 56,50 | 57,00 | -1,30% | - |
| 25.01.2024 | 57,25 | 58,00 | 57,25 | 57,75 | 0,87% | - |
| 24.01.2024 | 58,25 | 58,50 | 57,00 | 57,25 | -1,72% | - |
| 23.01.2024 | 57,25 | 58,75 | 55,50 | 58,25 | 1,30% | - |
| 22.01.2024 | 56,75 | 58,00 | 56,00 | 57,50 | 1,77% | - |
| 19.01.2024 | 55,50 | 56,75 | 55,00 | 56,50 | 1,35% | - |
| 18.01.2024 | 56,00 | 57,25 | 55,50 | 55,75 | -0,89% | - |
| 17.01.2024 | 56,75 | 57,25 | 56,25 | 56,25 | -1,75% | - |
| 16.01.2024 | 57,00 | 57,75 | 55,75 | 57,25 | 0,00% | - |
| 15.01.2024 | 57,00 | 57,25 | 57,00 | 57,25 | 0,00% | - |
| 12.01.2024 | 56,25 | 58,00 | 56,25 | 57,25 | 1,78% | - |
| 11.01.2024 | 56,25 | 56,50 | 55,50 | 56,25 | 0,90% | - |
| 10.01.2024 | 55,00 | 55,75 | 54,50 | 55,75 | 0,90% | - |
| 09.01.2024 | 56,50 | 56,75 | 55,25 | 55,25 | -2,64% | - |
| 08.01.2024 | 55,50 | 57,25 | 55,50 | 56,75 | 1,79% | - |
| 05.01.2024 | 56,00 | 56,75 | 55,75 | 55,75 | -0,89% | - |
| 04.01.2024 | 56,25 | 56,50 | 55,75 | 56,25 | 0,45% | - |
| 03.01.2024 | 57,75 | 58,25 | 56,00 | 56,00 | -3,45% | - |
| 02.01.2024 | 58,50 | 58,75 | 57,25 | 58,00 | 1,31% | - |
| 29.12.2023 | 57,50 | 58,25 | 57,00 | 57,25 | 0,00% | 50,00 |
| 28.12.2023 | 56,50 | 57,25 | 55,50 | 57,25 | 1,33% | - |
| 27.12.2023 | 56,75 | 57,50 | 56,00 | 56,50 | 0,00% | - |
| 22.12.2023 | 55,50 | 56,75 | 55,50 | 56,50 | 0,89% | - |
| 21.12.2023 | 55,75 | 56,25 | 55,25 | 56,00 | 1,36% | - |
| 20.12.2023 | 56,00 | 56,75 | 55,25 | 55,25 | -1,78% | - |
| 19.12.2023 | 55,00 | 56,50 | 55,00 | 56,25 | 2,27% | - |
| 18.12.2023 | 55,75 | 56,25 | 54,25 | 55,00 | -1,35% | - |
| 15.12.2023 | 55,75 | 56,25 | 55,25 | 55,75 | 0,90% | 100,00 |
| 14.12.2023 | 55,25 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 13.12.2023 | 53,75 | 55,25 | 53,25 | 55,25 | 2,79% | - |