Holen Sie sich die Stockscreener-App
46.38
1.98%
0.91
Alarm Com Holdings Inc-Aktien (ALRM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-16 | $46.80 | $45.50 | $1.30 | 106,445.0 | +2.02% |
| 2026-06-15 | $47.00 | $45.18 | $1.82 | 579,785.0 | -2.53% |
| 2026-06-12 | $47.19 | $45.60 | $1.59 | 394,138.0 | +0.52% |
| 2026-06-11 | $46.47 | $45.07 | $1.40 | 486,896.0 | +0.56% |
| 2026-06-10 | $46.46 | $45.15 | $1.31 | 532,532.0 | +1.70% |
| 2026-06-09 | $45.92 | $44.74 | $1.18 | 362,737.0 | +1.09% |
| 2026-06-08 | $45.77 | $44.75 | $1.02 | 401,883.0 | -1.06% |
| 2026-06-05 | $45.78 | $44.97 | $0.81 | 402,589.0 | +0.84% |
| 2026-06-04 | $46.08 | $44.87 | $1.21 | 629,780.0 | +0.00% |
| 2026-06-03 | $45.65 | $44.52 | $1.13 | 511,713.0 | -2.15% |
| 2026-06-02 | $46.04 | $44.79 | $1.25 | 450,431.0 | +0.46% |
| 2026-06-01 | $46.39 | $43.93 | $2.46 | 788,915.0 | +1.46% |
| 2026-05-29 | $45.60 | $44.21 | $1.39 | 735,209.0 | +2.29% |
| 2026-05-28 | $44.62 | $43.60 | $1.02 | 396,408.0 | +0.46% |
| 2026-05-27 | $44.67 | $43.62 | $1.05 | 348,912.0 | +0.05% |
| 2026-05-26 | $44.19 | $43.38 | $0.81 | 503,610.0 | +0.18% |
| 2026-05-22 | $44.45 | $43.60 | $0.85 | 262,387.0 | +0.18% |
| 2026-05-21 | $44.15 | $42.65 | $1.50 | 521,460.0 | -0.73% |
| 2026-05-20 | $44.10 | $42.45 | $1.65 | 368,384.0 | +1.31% |
| 2026-05-19 | $45.12 | $43.33 | $1.79 | 504,532.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $47.19 | $43.93 | $3.26 | 5,647,844.0 | +2.84% |
| 2026-05 | $48.62 | $41.49 | $7.13 | 9,767,056.0 | +1.58% |
| 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% |
1.99%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):