Holen Sie sich die Stockscreener-App
9.89
7.05%
-0.75
Vorhandelsmarkt:
9.38
-0.51
-5.16%
Alarum Technologies Ltd Adr-Aktien (ALAR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-16 | $10.75 | $9.84 | $0.91 | 89,323.0 | -7.05% |
| 2026-06-15 | $10.79 | $9.85 | $0.94 | 186,174.0 | +10.49% |
| 2026-06-12 | $9.86 | $9.12 | $0.74 | 63,291.0 | +2.61% |
| 2026-06-11 | $9.52 | $8.89 | $0.63 | 34,658.0 | +3.02% |
| 2026-06-10 | $9.33 | $8.80 | $0.5299 | 52,827.0 | -0.44% |
| 2026-06-09 | $9.70 | $8.90 | $0.80 | 44,937.0 | -4.69% |
| 2026-06-08 | $10.10 | $8.98 | $1.12 | 168,118.0 | +7.74% |
| 2026-06-05 | $9.88 | $8.80 | $1.08 | 87,794.0 | -8.43% |
| 2026-06-04 | $9.90 | $9.06 | $0.8431 | 176,875.0 | +2.31% |
| 2026-06-03 | $9.68 | $9.30 | $0.38 | 83,784.0 | -5.09% |
| 2026-06-02 | $10.20 | $8.14 | $2.06 | 221,983.0 | +8.79% |
| 2026-06-01 | $9.32 | $7.84 | $1.48 | 153,748.0 | -0.86% |
| 2026-05-29 | $10.10 | $9.09 | $1.01 | 126,632.0 | -8.11% |
| 2026-05-28 | $10.15 | $8.67 | $1.48 | 692,558.0 | +31.81% |
| 2026-05-27 | $7.99 | $7.54 | $0.455 | 29,069.0 | -0.39% |
| 2026-05-26 | $7.90 | $7.65 | $0.25 | 16,683.0 | -1.09% |
| 2026-05-22 | $7.93 | $7.64 | $0.29 | 15,538.0 | +2.98% |
| 2026-05-21 | $7.88 | $7.33 | $0.545 | 17,769.0 | +0.67% |
| 2026-05-20 | $7.59 | $7.19 | $0.40 | 28,231.0 | +0.47% |
| 2026-05-19 | $7.68 | $7.38 | $0.30 | 10,809.0 | +0.34% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $10.79 | $7.84 | $2.95 | 1,452,835.0 | +6.46% |
| 2026-05 | $10.15 | $6.50 | $3.65 | 1,494,933.0 | +39.70% |
| 2026-04 | $7.50 | $6.01 | $1.49 | 641,816.0 | +11.58% |
| 2026-03 | $7.95 | $5.50 | $2.45 | 961,963.0 | -8.46% |
| 2026-02 | $7.75 | $6.28 | $1.47 | 765,522.0 | -12.95% |
| 2026-01 | $10.29 | $7.34 | $2.95 | 1,144,733.0 | -12.82% |
Alarum Technologies Ltd Adr-Aktien (ALAR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.37 | $7.20 | $2.17 | 1,856,137.0 | -5.24% |
| 2025-11 | $16.48 | $8.67 | $7.81 | 1,415,270.0 | -43.46% |
| 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% |
0.44%
2.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):