Holen Sie sich die Stockscreener-App
46.63
1.27%
-0.60
Vorhandelsmarkt:
46.50
-0.13
-0.28%
Alarm Com Holdings Inc-Aktien (ALRM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $47.81 | $46.41 | $1.40 | 384,570.0 | -1.27% |
| 2026-05-04 | $47.86 | $46.73 | $1.12 | 356,142.0 | +0.21% |
| 2026-05-01 | $47.20 | $44.98 | $2.22 | 479,814.0 | +6.12% |
| 2026-04-30 | $44.60 | $43.59 | $1.01 | 793,655.0 | -0.07% |
| 2026-04-29 | $44.58 | $43.77 | $0.81 | 383,337.0 | -1.33% |
| 2026-04-28 | $45.97 | $44.91 | $1.06 | 311,488.0 | +0.40% |
| 2026-04-27 | $45.88 | $44.31 | $1.57 | 435,739.0 | +0.29% |
| 2026-04-24 | $44.81 | $43.43 | $1.38 | 383,918.0 | +2.92% |
| 2026-04-23 | $45.95 | $42.90 | $3.05 | 484,859.0 | -6.07% |
| 2026-04-22 | $46.64 | $45.92 | $0.72 | 312,665.0 | +0.50% |
| 2026-04-21 | $46.95 | $45.73 | $1.22 | 483,496.0 | -0.41% |
| 2026-04-20 | $46.92 | $45.91 | $1.01 | 415,762.0 | -0.60% |
| 2026-04-17 | $47.16 | $46.26 | $0.90 | 396,650.0 | +2.00% |
| 2026-04-16 | $46.55 | $45.31 | $1.24 | 400,607.0 | -0.44% |
| 2026-04-15 | $45.83 | $44.05 | $1.78 | 463,527.0 | +4.42% |
| 2026-04-14 | $44.36 | $43.22 | $1.14 | 527,594.0 | +1.04% |
| 2026-04-13 | $43.44 | $42.56 | $0.88 | 632,088.0 | +1.78% |
| 2026-04-10 | $43.54 | $41.92 | $1.62 | 576,612.0 | -2.04% |
| 2026-04-09 | $44.70 | $42.57 | $2.13 | 679,506.0 | -2.57% |
| 2026-04-08 | $45.77 | $44.54 | $1.23 | 617,152.0 | +0.59% |
| 2026-04-07 | $44.47 | $43.68 | $0.79 | 343,366.0 | +0.54% |
Alarm Com Holdings Inc-Aktien (ALRM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alarm Com Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ALRM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alarm Com Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alarm Com Holdings Inc-Aktien (ALRM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $47.86 | $44.98 | $2.88 | 1,605,096.0 | +5.00% |
| 2026-04 | $47.16 | $41.92 | $5.24 | 9,519,531.0 | +2.82% |
| 2026-03 | $50.51 | $41.50 | $9.01 | 9,454,092.0 | -9.74% |
| 2026-02 | $49.33 | $43.00 | $6.33 | 10,524,506.0 | -1.91% |
| 2026-01 | $52.76 | $47.78 | $4.98 | 6,940,627.0 | -4.39% |
Alarm Com Holdings Inc-Aktien (ALRM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $53.61 | $51.00 | $2.61 | 7,950,648.0 | -0.37% |
| 2025-11 | $53.98 | $46.65 | $7.33 | 8,086,650.0 | +5.57% |
| 2025-10 | $53.15 | $48.37 | $4.78 | 7,463,323.0 | -7.27% |
| 2025-09 | $58.20 | $50.97 | $7.23 | 9,902,321.0 | -9.47% |
| 2025-08 | $59.53 | $52.43 | $7.10 | 8,500,286.0 | +7.32% |
| 2025-07 | $57.99 | $53.93 | $4.06 | 5,775,549.0 | -3.43% |
| 2025-06 | $59.98 | $55.30 | $4.68 | 6,720,351.0 | -1.45% |
| 2025-05 | $60.76 | $52.56 | $8.20 | 7,277,163.0 | +7.09% |
| 2025-04 | $56.03 | $48.23 | $7.80 | 8,105,002.0 | -3.68% |
| 2025-03 | $59.91 | $54.58 | $5.33 | 7,687,315.0 | -4.20% |
| 2025-02 | $64.26 | $57.22 | $7.05 | 7,276,284.0 | -4.25% |
| 2025-01 | $63.04 | $58.67 | $4.37 | 4,814,599.0 | -0.21% |
Alarm Com Holdings Inc-Aktien (ALRM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $70.06 | $60.63 | $9.43 | 8,064,779.0 | -6.26% |
| 2024-11 | $67.30 | $53.14 | $14.16 | 8,848,646.0 | +22.15% |
| 2024-10 | $55.57 | $51.87 | $3.70 | 6,838,922.0 | -2.45% |
| 2024-09 | $59.71 | $53.06 | $6.65 | 9,941,607.0 | -8.18% |
| 2024-08 | $71.26 | $58.31 | $12.95 | 8,269,320.0 | -15.61% |
| 2024-07 | $71.98 | $61.50 | $10.48 | 7,019,361.0 | +11.03% |
| 2024-06 | $65.91 | $60.53 | $5.38 | 12,326,821.0 | -2.86% |
| 2024-05 | $71.26 | $64.46 | $6.80 | 10,406,598.0 | -1.64% |
| 2024-04 | $72.37 | $63.73 | $8.64 | 4,835,001.0 | -8.24% |
| 2024-03 | $76.34 | $71.99 | $4.35 | 4,949,398.0 | -4.25% |
| 2024-02 | $77.29 | $60.70 | $16.59 | 6,120,644.0 | +24.45% |
| 2024-01 | $64.28 | $59.69 | $4.59 | 4,254,587.0 | -5.88% |
0.34%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):