Holen Sie sich die Stockscreener-App
58.29
0.92%
0.53
Handel nachbörslich:
57.29
-1.00
-1.72%
Alarm Com Holdings Inc-Aktien (ALRM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $58.46 | $57.89 | $0.57 | 168,116.0 | +0.92% |
| 2025-06-05 | $58.14 | $57.59 | $0.5499 | 353,133.0 | -0.14% |
| 2025-06-04 | $59.15 | $57.76 | $1.39 | 336,952.0 | -1.67% |
| 2025-06-03 | $58.89 | $57.07 | $1.82 | 401,457.0 | +2.62% |
| 2025-06-02 | $57.63 | $56.62 | $1.01 | 384,993.0 | -0.14% |
| 2025-05-30 | $57.62 | $56.77 | $0.85 | 316,572.0 | -0.31% |
| 2025-05-29 | $57.83 | $56.88 | $0.945 | 240,599.0 | +0.81% |
| 2025-05-28 | $57.97 | $57.00 | $0.97 | 186,901.0 | -1.06% |
| 2025-05-27 | $58.06 | $56.89 | $1.17 | 252,968.0 | +2.18% |
| 2025-05-23 | $56.97 | $56.03 | $0.94 | 227,292.0 | -0.77% |
| 2025-05-22 | $57.69 | $56.39 | $1.30 | 371,776.0 | -1.28% |
| 2025-05-21 | $59.14 | $57.56 | $1.58 | 336,251.0 | -1.84% |
| 2025-05-20 | $59.23 | $58.48 | $0.75 | 241,560.0 | -0.32% |
| 2025-05-19 | $59.27 | $58.48 | $0.785 | 273,206.0 | -1.16% |
| 2025-05-16 | $59.69 | $58.59 | $1.09 | 534,327.0 | +1.58% |
| 2025-05-15 | $60.25 | $58.66 | $1.59 | 265,268.0 | -2.08% |
| 2025-05-14 | $60.47 | $59.23 | $1.24 | 419,326.0 | -1.19% |
| 2025-05-13 | $60.76 | $58.81 | $1.95 | 407,575.0 | +1.18% |
| 2025-05-12 | $60.23 | $57.02 | $3.21 | 605,770.0 | +7.01% |
| 2025-05-09 | $58.38 | $53.91 | $4.47 | 560,339.0 | +1.32% |
| 2025-05-08 | $55.74 | $53.53 | $2.21 | 541,969.0 | +3.62% |
| 2025-05-07 | $53.72 | $52.85 | $0.865 | 431,541.0 | +1.33% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $59.15 | $56.62 | $2.53 | 1,812,767.0 | +1.55% |
| 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% |
Alarm Com Holdings Inc-Aktien (ALRM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $67.02 | $54.01 | $13.01 | 4,597,651.0 | +18.61% |
| 2023-11 | $59.62 | $49.70 | $9.92 | 6,070,664.0 | +6.55% |
| 2023-10 | $61.12 | $50.99 | $10.13 | 4,842,088.0 | -16.37% |
| 2023-09 | $62.64 | $57.55 | $5.09 | 5,404,624.0 | +4.39% |
| 2023-08 | $61.78 | $48.61 | $13.17 | 5,318,241.0 | +6.09% |
| 2023-07 | $55.75 | $49.88 | $5.87 | 3,561,999.0 | +6.83% |
| 2023-06 | $52.87 | $48.01 | $4.86 | 4,798,784.0 | +2.91% |
| 2023-05 | $51.95 | $44.92 | $7.03 | 6,581,395.0 | +5.31% |
| 2023-04 | $50.22 | $46.60 | $3.62 | 3,396,910.0 | -5.15% |
| 2023-03 | $52.29 | $46.96 | $5.33 | 5,599,911.0 | -1.08% |
| 2023-02 | $58.65 | $49.26 | $9.39 | 3,759,421.0 | -5.17% |
| 2023-01 | $53.99 | $47.63 | $6.36 | 3,873,259.0 | +8.33% |
0.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):