66,566$
0,17%
Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 66,63 | 68,09 | 66,04 | 66,90 | 0,60% | 187.528,00 |
| 30.04.2024 | 66,02 | 67,21 | 66,01 | 66,50 | 0,08% | 481.282,00 |
| 29.04.2024 | 66,39 | 67,15 | 66,13 | 66,45 | 0,73% | 297.857,00 |
| 26.04.2024 | 65,71 | 66,62 | 65,50 | 65,97 | 1,13% | 195.900,00 |
| 25.04.2024 | 64,99 | 65,49 | 64,26 | 65,23 | -0,85% | 153.173,00 |
| 24.04.2024 | 66,45 | 66,71 | 65,24 | 65,79 | -0,60% | 153.613,00 |
| 23.04.2024 | 64,71 | 66,70 | 64,51 | 66,19 | 2,15% | 190.819,00 |
| 22.04.2024 | 64,46 | 65,17 | 64,20 | 64,80 | 1,08% | 170.287,00 |
| 19.04.2024 | 64,15 | 64,91 | 63,73 | 64,11 | -0,30% | 213.728,00 |
| 18.04.2024 | 64,29 | 65,00 | 63,80 | 64,30 | 0,08% | 199.033,00 |
| 17.04.2024 | 65,07 | 65,54 | 64,22 | 64,25 | -0,59% | 197.244,00 |
| 16.04.2024 | 65,62 | 66,15 | 64,62 | 64,63 | -1,69% | 221.458,00 |
| 15.04.2024 | 68,09 | 68,22 | 65,68 | 65,74 | -3,07% | 246.373,00 |
| 12.04.2024 | 67,96 | 68,15 | 67,46 | 67,82 | -0,69% | 173.770,00 |
| 11.04.2024 | 68,90 | 69,06 | 67,66 | 68,29 | -0,70% | 184.162,00 |
| 10.04.2024 | 69,00 | 69,41 | 67,97 | 68,77 | -2,70% | 256.376,00 |
| 09.04.2024 | 69,86 | 70,68 | 69,69 | 70,68 | 1,41% | 201.059,00 |
| 08.04.2024 | 69,44 | 70,34 | 69,20 | 69,70 | 0,72% | 298.973,00 |
| 05.04.2024 | 69,43 | 70,17 | 69,09 | 69,20 | -0,93% | 300.760,00 |
| 04.04.2024 | 71,00 | 71,55 | 69,77 | 69,85 | -0,91% | 268.108,00 |
| 03.04.2024 | 69,68 | 71,04 | 69,68 | 70,49 | 0,37% | 185.494,00 |
| 02.04.2024 | 70,44 | 70,45 | 69,48 | 70,23 | -1,31% | 398.242,00 |
| 01.04.2024 | 72,37 | 72,37 | 70,56 | 71,16 | -1,81% | 243.923,00 |
| 28.03.2024 | 72,87 | 73,58 | 72,11 | 72,47 | -0,64% | 370.207,00 |
| 27.03.2024 | 74,00 | 74,25 | 72,70 | 72,94 | -0,44% | 221.709,00 |
| 26.03.2024 | 73,61 | 74,04 | 72,87 | 73,26 | 0,07% | 247.695,00 |
| 25.03.2024 | 73,29 | 73,56 | 72,75 | 73,21 | 0,30% | 146.566,00 |
| 22.03.2024 | 73,81 | 73,93 | 72,66 | 72,99 | -0,79% | 175.579,00 |
| 21.03.2024 | 73,96 | 74,97 | 73,54 | 73,57 | 0,18% | 207.416,00 |
| 20.03.2024 | 73,15 | 74,03 | 72,57 | 73,44 | 0,53% | 186.025,00 |
| 19.03.2024 | 72,10 | 73,61 | 71,99 | 73,05 | 0,40% | 202.692,00 |
| 18.03.2024 | 73,21 | 74,26 | 72,71 | 72,76 | -0,57% | 210.718,00 |
| 15.03.2024 | 73,55 | 74,07 | 72,51 | 73,18 | -1,17% | 541.936,00 |
| 14.03.2024 | 74,57 | 74,74 | 73,45 | 74,05 | -1,33% | 201.379,00 |
| 13.03.2024 | 74,70 | 75,39 | 74,50 | 75,05 | 0,20% | 173.360,00 |
| 12.03.2024 | 74,27 | 75,05 | 73,44 | 74,90 | 0,85% | 163.817,00 |
| 11.03.2024 | 74,63 | 75,02 | 73,83 | 74,27 | -0,92% | 302.097,00 |
| 08.03.2024 | 74,76 | 76,34 | 74,76 | 74,96 | 0,63% | 280.739,00 |
| 07.03.2024 | 73,89 | 74,90 | 73,40 | 74,49 | 1,43% | 269.813,00 |
| 06.03.2024 | 73,83 | 74,11 | 73,25 | 73,44 | 0,60% | 230.243,00 |
| 05.03.2024 | 73,75 | 74,38 | 72,62 | 73,00 | -2,69% | 294.517,00 |
| 04.03.2024 | 75,32 | 75,50 | 74,88 | 75,02 | -0,68% | 232.350,00 |
| 01.03.2024 | 75,27 | 76,28 | 74,64 | 75,53 | -0,16% | 315.936,00 |
| 29.02.2024 | 76,10 | 77,29 | 74,84 | 75,65 | 0,69% | 572.030,00 |
| 28.02.2024 | 74,61 | 75,79 | 74,61 | 75,13 | -0,30% | 206.312,00 |
| 27.02.2024 | 74,72 | 75,52 | 73,54 | 75,36 | 1,22% | 366.281,00 |
| 26.02.2024 | 72,16 | 74,62 | 72,16 | 74,45 | 3,58% | 334.933,00 |
| 23.02.2024 | 72,79 | 74,72 | 71,56 | 71,88 | 2,73% | 812.938,00 |
| 22.02.2024 | 69,55 | 70,01 | 68,59 | 69,97 | 1,49% | 388.968,00 |
| 21.02.2024 | 68,33 | 69,16 | 67,01 | 68,94 | -0,19% | 295.188,00 |
| 20.02.2024 | 68,43 | 69,46 | 68,31 | 69,07 | -0,99% | 212.018,00 |
| 16.02.2024 | 70,64 | 70,64 | 69,32 | 69,76 | -1,76% | 280.360,00 |
| 15.02.2024 | 69,31 | 71,55 | 69,31 | 71,01 | 1,66% | 272.535,00 |
| 14.02.2024 | 66,52 | 70,05 | 66,04 | 69,85 | 6,58% | 348.071,00 |
| 13.02.2024 | 66,30 | 67,34 | 65,11 | 65,54 | -4,40% | 543.382,00 |
| 12.02.2024 | 66,62 | 68,62 | 66,45 | 68,56 | 3,32% | 331.631,00 |
| 09.02.2024 | 65,00 | 66,40 | 64,92 | 66,36 | 2,61% | 192.712,00 |
| 08.02.2024 | 63,26 | 64,71 | 62,85 | 64,67 | 2,08% | 187.022,00 |
| 07.02.2024 | 62,75 | 64,19 | 62,44 | 63,35 | 1,02% | 206.375,00 |
| 06.02.2024 | 61,42 | 62,81 | 61,42 | 62,71 | 1,87% | 185.172,00 |
| 05.02.2024 | 61,58 | 62,18 | 60,96 | 61,56 | -1,27% | 148.798,00 |
| 02.02.2024 | 61,14 | 62,58 | 61,13 | 62,35 | 0,78% | 112.528,00 |
| 01.02.2024 | 61,12 | 61,92 | 60,71 | 61,87 | 1,73% | 139.696,00 |
| 31.01.2024 | 62,20 | 62,27 | 60,75 | 60,82 | -2,49% | 297.958,00 |
| 30.01.2024 | 62,59 | 62,73 | 61,71 | 62,37 | -0,84% | 149.042,00 |
| 29.01.2024 | 61,74 | 63,03 | 61,34 | 62,90 | 1,66% | 173.580,00 |
| 26.01.2024 | 62,88 | 63,04 | 61,57 | 61,87 | -0,77% | 116.141,00 |
| 25.01.2024 | 63,02 | 63,20 | 61,86 | 62,35 | 0,24% | 165.389,00 |
| 24.01.2024 | 63,81 | 63,81 | 62,15 | 62,20 | -1,30% | 164.688,00 |
| 23.01.2024 | 63,36 | 63,99 | 62,39 | 63,02 | 0,78% | 152.903,00 |
| 22.01.2024 | 61,96 | 63,23 | 61,68 | 62,53 | 1,54% | 217.023,00 |
| 19.01.2024 | 60,91 | 61,68 | 60,00 | 61,58 | 1,80% | 188.873,00 |
| 18.01.2024 | 61,56 | 62,46 | 60,19 | 60,49 | -1,08% | 230.468,00 |
| 17.01.2024 | 61,67 | 62,05 | 60,96 | 61,15 | -2,02% | 203.866,00 |
| 16.01.2024 | 62,12 | 62,63 | 61,75 | 62,41 | -0,48% | 151.991,00 |
| 12.01.2024 | 62,89 | 63,29 | 62,14 | 62,71 | 1,23% | 139.928,00 |
| 11.01.2024 | 61,38 | 62,01 | 60,78 | 61,95 | 1,13% | 168.595,00 |
| 10.01.2024 | 60,09 | 61,32 | 59,69 | 61,26 | 1,59% | 150.274,00 |
| 09.01.2024 | 61,16 | 61,82 | 60,30 | 60,30 | -2,74% | 211.205,00 |
| 08.01.2024 | 61,56 | 62,65 | 61,48 | 62,00 | 1,32% | 221.439,00 |
| 05.01.2024 | 61,25 | 62,24 | 61,19 | 61,19 | -1,00% | 205.611,00 |
| 04.01.2024 | 61,67 | 61,94 | 61,01 | 61,81 | 1,10% | 399.115,00 |
| 03.01.2024 | 63,42 | 63,68 | 61,11 | 61,13 | -3,61% | 260.235,00 |
| 02.01.2024 | 64,02 | 64,28 | 62,62 | 63,42 | -1,86% | 309.597,00 |
| 29.12.2023 | 64,67 | 67,02 | 63,85 | 64,62 | 2,25% | 516.902,00 |
| 28.12.2023 | 62,60 | 63,34 | 62,50 | 63,20 | 0,77% | 128.500,00 |
| 27.12.2023 | 62,66 | 62,93 | 62,24 | 62,72 | 0,37% | 161.763,00 |
| 26.12.2023 | 62,13 | 62,82 | 61,80 | 62,49 | 0,42% | 123.789,00 |
| 22.12.2023 | 62,19 | 62,61 | 61,94 | 62,23 | 1,01% | 168.498,00 |
| 21.12.2023 | 61,03 | 61,99 | 60,63 | 61,61 | 1,65% | 126.535,00 |
| 20.12.2023 | 61,83 | 62,32 | 60,51 | 60,61 | -1,81% | 185.129,00 |
| 19.12.2023 | 61,19 | 61,97 | 60,68 | 61,73 | 1,78% | 220.246,00 |
| 18.12.2023 | 60,82 | 61,30 | 60,21 | 60,65 | -0,20% | 213.213,00 |
| 15.12.2023 | 61,44 | 61,49 | 60,39 | 60,77 | -0,31% | 626.286,00 |
| 14.12.2023 | 60,77 | 61,75 | 60,73 | 60,96 | 1,70% | 291.860,00 |
| 13.12.2023 | 57,85 | 60,26 | 57,60 | 59,94 | 3,47% | 265.789,00 |
| 12.12.2023 | 58,53 | 58,91 | 57,89 | 57,93 | -0,92% | 166.386,00 |
| 11.12.2023 | 57,01 | 58,53 | 57,01 | 58,47 | 2,63% | 234.504,00 |
| 08.12.2023 | 56,61 | 57,61 | 56,61 | 56,97 | 0,05% | 179.261,00 |
| 07.12.2023 | 56,17 | 57,28 | 55,71 | 56,94 | 1,52% | 222.858,00 |