Holen Sie sich die Stockscreener-App
11.47
0.65%
-0.075
Alarum Technologies Ltd Adr-Aktien (ALAR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-20 | $12.15 | $11.40 | $0.7493 | 29,638.0 | -0.65% |
| 2025-11-19 | $12.14 | $11.50 | $0.64 | 19,738.0 | -1.91% |
| 2025-11-18 | $12.54 | $11.52 | $1.02 | 80,522.0 | -5.84% |
| 2025-11-17 | $13.00 | $12.47 | $0.53 | 64,079.0 | -4.94% |
| 2025-11-14 | $13.50 | $13.01 | $0.49 | 21,912.0 | -3.10% |
| 2025-11-13 | $14.00 | $13.46 | $0.54 | 31,284.0 | -4.50% |
| 2025-11-12 | $14.50 | $14.21 | $0.29 | 13,303.0 | -0.35% |
| 2025-11-11 | $14.80 | $14.22 | $0.5799 | 13,629.0 | -5.50% |
| 2025-11-10 | $15.09 | $14.20 | $0.895 | 35,546.0 | +2.51% |
| 2025-11-07 | $15.01 | $13.72 | $1.29 | 81,388.0 | -0.47% |
| 2025-11-06 | $15.68 | $14.33 | $1.35 | 52,291.0 | -3.80% |
| 2025-11-05 | $15.66 | $15.20 | $0.46 | 22,717.0 | +0.69% |
| 2025-11-04 | $16.11 | $15.01 | $1.10 | 41,888.0 | -6.03% |
| 2025-11-03 | $16.48 | $16.04 | $0.44 | 25,518.0 | +0.31% |
| 2025-10-31 | $16.56 | $15.11 | $1.45 | 38,586.0 | +3.32% |
| 2025-10-30 | $15.97 | $15.45 | $0.52 | 44,364.0 | -0.82% |
| 2025-10-29 | $16.19 | $15.42 | $0.7699 | 67,718.0 | +1.41% |
| 2025-10-28 | $15.74 | $15.20 | $0.5365 | 41,473.0 | +2.03% |
| 2025-10-27 | $15.75 | $14.50 | $1.25 | 111,451.0 | +7.45% |
| 2025-10-24 | $14.47 | $14.09 | $0.38 | 23,130.0 | -0.28% |
| 2025-10-23 | $14.41 | $13.80 | $0.6084 | 20,367.0 | +1.49% |
| 2025-10-22 | $14.48 | $13.50 | $0.9799 | 67,588.0 | -3.44% |
Alarum Technologies Ltd Adr-Aktien (ALAR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alarum Technologies Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALAR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alarum Technologies Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alarum Technologies Ltd Adr-Aktien (ALAR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $16.48 | $11.40 | $5.08 | 563,091.0 | -29.20% |
| 2025-10 | $16.56 | $13.50 | $3.06 | 1,222,806.0 | +8.14% |
| 2025-09 | $17.25 | $13.29 | $3.96 | 1,626,026.0 | -0.86% |
| 2025-08 | $18.00 | $11.93 | $6.07 | 2,638,788.0 | +21.27% |
| 2025-07 | $14.63 | $11.31 | $3.32 | 2,046,448.0 | -7.91% |
| 2025-06 | $14.42 | $6.64 | $7.78 | 5,303,178.0 | +100.15% |
| 2025-05 | $8.78 | $6.31 | $2.47 | 2,641,933.0 | -0.88% |
| 2025-04 | $8.30 | $5.45 | $2.86 | 2,157,167.0 | +9.12% |
| 2025-03 | $8.44 | $5.84 | $2.60 | 2,151,168.0 | -4.14% |
| 2025-02 | $10.78 | $6.15 | $4.63 | 2,249,988.0 | -34.27% |
| 2025-01 | $11.98 | $9.07 | $2.91 | 2,551,070.0 | -6.50% |
Alarum Technologies Ltd Adr-Aktien (ALAR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.40 | $10.41 | $2.99 | 3,611,309.0 | -11.00% |
| 2024-11 | $16.07 | $12.05 | $4.02 | 5,417,879.0 | -0.47% |
| 2024-10 | $21.50 | $8.97 | $12.53 | 9,804,498.0 | +19.36% |
| 2024-09 | $14.14 | $9.67 | $4.47 | 4,267,512.0 | -17.46% |
| 2024-08 | $24.19 | $12.26 | $11.93 | 8,164,187.0 | -48.38% |
| 2024-07 | $46.69 | $23.20 | $23.49 | 13,346,346.0 | -40.13% |
| 2024-06 | $45.90 | $23.05 | $22.85 | 10,432,772.0 | +17.23% |
| 2024-05 | $40.94 | $24.69 | $16.25 | 7,596,784.0 | +28.31% |
| 2024-04 | $30.30 | $20.10 | $10.20 | 7,640,517.0 | +40.48% |
| 2024-03 | $23.73 | $14.25 | $9.48 | 4,512,354.0 | +12.80% |
| 2024-02 | $18.42 | $10.79 | $7.63 | 3,843,954.0 | +54.19% |
| 2024-01 | $12.24 | $6.98 | $5.26 | 5,920,257.0 | +46.26% |
Alarum Technologies Ltd Adr-Aktien (ALAR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.76 | $4.20 | $3.56 | 1,868,565.0 | +73.21% |
| 2023-11 | $5.67 | $3.07 | $2.60 | 724,453.0 | +42.22% |
| 2023-10 | $4.65 | $2.92 | $1.73 | 603,606.0 | -8.22% |
| 2023-09 | $4.50 | $3.05 | $1.45 | 995,811.0 | +1.09% |
| 2023-08 | $3.65 | $2.21 | $1.44 | 1,435,146.0 | +42.05% |
| 2023-07 | $2.63 | $2.07 | $0.555 | 352,593.0 | -0.83% |
| 2023-06 | $3.06 | $2.14 | $0.9197 | 804,723.0 | -19.67% |
| 2023-05 | $3.88 | $1.85 | $2.02 | 9,497,511.0 | +53.85% |
| 2023-04 | $3.39 | $1.67 | $1.72 | 1,071,831.0 | +10.80% |
| 2023-03 | $1.92 | $1.46 | $0.46 | 118,552.0 | +0.00% |
2.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):