Echtzeit-Aktienkurs Alarm.com Holdings
Bid:
Ask:
Aktienkurse zur Alarm.com Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 87,44 | 87,74 | 86,12 | 86,12 | -2,72% | - |
| 25.02.2021 | 90,19 | 91,36 | 87,01 | 88,53 | -4,87% | - |
| 24.02.2021 | 93,12 | 94,12 | 92,18 | 93,06 | 0,08% | - |
| 23.02.2021 | 92,11 | 94,34 | 89,95 | 92,99 | -1,93% | - |
| 22.02.2021 | 97,57 | 97,94 | 94,33 | 94,82 | -4,76% | - |
| 19.02.2021 | 99,52 | 101,01 | 0,00 | 99,56 | 1,72% | - |
| 18.02.2021 | 96,04 | 98,34 | 95,54 | 97,88 | 0,43% | - |
| 17.02.2021 | 97,75 | 98,31 | 94,78 | 97,46 | -2,88% | - |
| 16.02.2021 | 106,27 | 106,71 | 0,00 | 100,35 | -3,17% | - |
| 12.02.2021 | 103,06 | 103,87 | 101,34 | 103,64 | 0,93% | - |
| 11.02.2021 | 103,84 | 104,08 | 101,43 | 102,68 | 0,65% | - |
| 10.02.2021 | 103,18 | 103,60 | 101,45 | 102,02 | -2,42% | - |
| 09.02.2021 | 104,63 | 105,31 | 103,25 | 104,54 | 3,03% | - |
| 08.02.2021 | 102,47 | 103,72 | 100,49 | 101,47 | -0,86% | - |
| 05.02.2021 | 98,68 | 102,36 | 98,68 | 102,35 | 6,29% | - |
| 04.02.2021 | 95,78 | 97,67 | 95,03 | 96,29 | -0,28% | - |
| 03.02.2021 | 95,02 | 97,36 | 94,99 | 96,56 | 0,04% | - |
| 02.02.2021 | 96,17 | 97,24 | 95,94 | 96,52 | 1,27% | - |
| 01.02.2021 | 93,61 | 96,10 | 0,00 | 95,31 | 2,43% | - |
| 29.01.2021 | 95,60 | 96,71 | 91,56 | 93,05 | -2,64% | - |
| 28.01.2021 | 97,54 | 98,28 | 95,02 | 95,57 | -2,20% | - |
| 27.01.2021 | 97,52 | 97,89 | 97,52 | 97,72 | 1,11% | - |
| 26.01.2021 | 96,39 | 97,69 | 0,00 | 96,64 | -0,89% | - |
| 25.01.2021 | 99,00 | 99,83 | 96,19 | 97,51 | 0,40% | - |
| 22.01.2021 | 96,68 | 97,29 | 94,65 | 97,12 | 1,72% | - |
| 21.01.2021 | 95,36 | 95,61 | 95,27 | 95,48 | -1,42% | - |
| 20.01.2021 | 96,98 | 96,98 | 96,86 | 96,86 | -0,97% | - |
| 19.01.2021 | 96,91 | 98,82 | 96,39 | 97,81 | 0,42% | - |
| 15.01.2021 | 97,77 | 100,09 | 96,52 | 97,40 | -2,36% | - |
| 14.01.2021 | 99,73 | 99,75 | 99,73 | 99,75 | -7,33% | - |
| 13.01.2021 | 107,54 | 107,64 | 107,54 | 107,64 | 1,29% | - |
| 12.01.2021 | 104,32 | 106,89 | 104,23 | 106,27 | 1,22% | - |
| 11.01.2021 | 104,55 | 106,26 | 103,41 | 104,99 | 0,01% | - |
| 08.01.2021 | 104,73 | 106,05 | 103,88 | 104,98 | -0,68% | - |
| 07.01.2021 | 103,55 | 105,74 | 103,06 | 105,69 | 5,15% | - |
| 06.01.2021 | 99,56 | 101,53 | 98,95 | 100,52 | -1,71% | - |
| 05.01.2021 | 103,46 | 104,57 | 101,81 | 102,27 | 1,75% | - |
| 04.01.2021 | 101,89 | 102,07 | 97,45 | 100,51 | -2,86% | - |
| 31.12.2020 | 104,02 | 104,66 | 102,62 | 103,47 | -0,07% | - |
| 30.12.2020 | 101,69 | 103,93 | 101,69 | 103,54 | 3,44% | - |
| 29.12.2020 | 102,18 | 103,17 | 99,42 | 100,10 | -0,16% | - |
| 28.12.2020 | 100,00 | 103,48 | 99,74 | 100,26 | 0,45% | - |
| 24.12.2020 | 100,28 | 102,04 | 97,85 | 99,82 | -1,15% | - |
| 23.12.2020 | 101,89 | 102,97 | 100,84 | 100,98 | 0,39% | - |
| 22.12.2020 | 97,83 | 100,66 | 97,73 | 100,58 | 3,62% | - |
| 21.12.2020 | 95,70 | 97,07 | 95,70 | 97,07 | 3,50% | - |
| 18.12.2020 | 92,64 | 94,13 | 91,31 | 93,79 | 1,82% | - |
| 17.12.2020 | 87,87 | 92,12 | 87,46 | 92,12 | 1,50% | - |
| 16.12.2020 | 85,18 | 99,75 | 84,64 | 90,75 | 6,64% | - |
| 15.12.2020 | 80,75 | 90,81 | 80,37 | 85,10 | 8,62% | - |
| 14.12.2020 | 78,55 | 79,38 | 78,20 | 78,35 | 0,42% | - |
| 11.12.2020 | 78,46 | 78,46 | 76,19 | 78,02 | -2,86% | - |
| 10.12.2020 | 77,45 | 90,54 | 74,48 | 80,32 | 0,24% | - |
| 09.12.2020 | 76,71 | 80,56 | 76,71 | 80,13 | 0,14% | - |
| 08.12.2020 | 79,27 | 80,44 | 78,26 | 80,01 | 2,56% | - |
| 07.12.2020 | 80,31 | 82,01 | 78,01 | 78,01 | -2,02% | - |
| 04.12.2020 | 79,62 | 79,62 | 79,62 | 79,62 | 9,09% | - |
| 03.12.2020 | 77,14 | 77,15 | 67,22 | 72,98 | 0,16% | - |
| 02.12.2020 | 72,63 | 76,24 | 72,46 | 72,86 | -0,53% | - |
| 01.12.2020 | 74,09 | 74,51 | 73,06 | 73,25 | -3,31% | - |
| 30.11.2020 | 75,26 | 76,02 | 73,96 | 75,76 | -0,26% | - |
| 27.11.2020 | 73,62 | 75,96 | 73,23 | 75,96 | 5,11% | - |
| 25.11.2020 | 71,63 | 73,20 | 71,62 | 72,27 | 1,30% | - |
| 24.11.2020 | 68,24 | 71,48 | 68,11 | 71,34 | 4,40% | - |
| 23.11.2020 | 68,33 | 68,33 | 68,33 | 68,33 | -1,75% | - |
| 20.11.2020 | 69,88 | 70,89 | 69,10 | 69,55 | -1,78% | - |
| 19.11.2020 | 71,65 | 73,88 | 70,17 | 70,81 | 1,35% | - |
| 18.11.2020 | 70,03 | 71,57 | 69,62 | 69,87 | -0,20% | - |
| 17.11.2020 | 69,42 | 70,87 | 69,39 | 70,01 | -0,31% | - |
| 16.11.2020 | 69,96 | 70,43 | 69,31 | 70,23 | 0,24% | - |
| 13.11.2020 | 70,65 | 71,21 | 69,55 | 70,06 | -0,74% | - |
| 12.11.2020 | 70,91 | 70,92 | 69,41 | 70,58 | 0,89% | - |
| 11.11.2020 | 72,09 | 72,59 | 68,44 | 69,96 | -0,29% | - |
| 10.11.2020 | 70,01 | 71,99 | 0,00 | 70,16 | -5,25% | - |
| 09.11.2020 | 76,53 | 78,52 | 73,45 | 74,05 | 1,28% | - |
| 06.11.2020 | 73,36 | 74,05 | 71,45 | 73,12 | 12,85% | - |
| 05.11.2020 | 64,51 | 65,01 | 63,33 | 64,79 | 0,03% | - |
| 04.11.2020 | 63,51 | 65,72 | 63,51 | 64,77 | 2,85% | - |
| 03.11.2020 | 62,14 | 63,15 | 61,97 | 62,98 | 4,48% | - |
| 02.11.2020 | 60,67 | 60,67 | 59,61 | 60,28 | 4,15% | - |
| 30.10.2020 | 58,46 | 59,36 | 57,61 | 57,88 | -2,01% | - |
| 29.10.2020 | 57,81 | 59,22 | 57,30 | 59,06 | 2,49% | - |
| 28.10.2020 | 58,07 | 58,26 | 57,30 | 57,63 | -4,01% | - |
| 27.10.2020 | 60,66 | 60,77 | 58,87 | 60,04 | 0,59% | - |
| 26.10.2020 | 60,50 | 60,74 | 59,43 | 59,68 | 0,54% | - |
| 23.10.2020 | 59,29 | 61,14 | 59,17 | 59,36 | -1,66% | - |
| 22.10.2020 | 60,04 | 61,72 | 59,31 | 60,37 | 1,73% | - |
| 21.10.2020 | 61,01 | 61,24 | 59,34 | 59,34 | 0,32% | - |
| 20.10.2020 | 60,04 | 60,92 | 59,15 | 59,15 | 0,68% | - |
| 19.10.2020 | 60,60 | 61,10 | 58,75 | 58,75 | -3,03% | - |
| 16.10.2020 | 61,28 | 61,69 | 60,50 | 60,59 | 1,92% | - |
| 15.10.2020 | 59,46 | 61,37 | 58,87 | 59,45 | -1,30% | - |
| 14.10.2020 | 61,93 | 61,97 | 59,82 | 60,23 | -2,13% | - |
| 13.10.2020 | 61,37 | 61,95 | 60,10 | 61,54 | 0,46% | - |
| 12.10.2020 | 60,87 | 61,68 | 60,64 | 61,26 | 0,97% | - |
| 09.10.2020 | 60,63 | 61,10 | 60,25 | 60,67 | 1,86% | - |
| 08.10.2020 | 60,17 | 60,24 | 59,39 | 59,56 | -0,05% | - |
| 07.10.2020 | 59,30 | 60,01 | 58,71 | 59,59 | 0,92% | - |
| 06.10.2020 | 59,52 | 60,11 | 58,62 | 59,05 | 0,83% | - |
| 05.10.2020 | 57,93 | 58,76 | 57,71 | 58,56 | 2,34% | - |