Holen Sie sich die Stockscreener-App
52.19
1.73%
0.89
Alarm Com Holdings Inc-Aktien (ALRM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-07 | $52.69 | $51.24 | $1.45 | 343,485.0 | +1.73% |
| 2026-01-06 | $51.73 | $51.07 | $0.66 | 414,987.0 | -0.33% |
| 2026-01-05 | $52.76 | $51.26 | $1.50 | 333,530.0 | +0.45% |
| 2026-01-02 | $51.52 | $50.21 | $1.31 | 455,188.0 | +0.43% |
| 2025-12-31 | $51.74 | $51.00 | $0.745 | 249,424.0 | -1.45% |
| 2025-12-30 | $52.12 | $51.37 | $0.75 | 207,030.0 | -0.10% |
| 2025-12-29 | $52.08 | $51.44 | $0.64 | 228,081.0 | +0.02% |
| 2025-12-26 | $51.89 | $51.36 | $0.53 | 192,040.0 | -0.10% |
| 2025-12-24 | $52.07 | $51.65 | $0.4174 | 81,838.0 | +0.17% |
| 2025-12-23 | $52.13 | $51.07 | $1.06 | 467,040.0 | -0.98% |
| 2025-12-22 | $53.19 | $52.17 | $1.02 | 346,797.0 | -0.72% |
| 2025-12-19 | $53.50 | $52.50 | $0.9999 | 846,997.0 | -0.87% |
| 2025-12-18 | $53.61 | $52.52 | $1.09 | 447,806.0 | +1.24% |
| 2025-12-17 | $52.51 | $51.38 | $1.13 | 473,921.0 | +1.20% |
| 2025-12-16 | $52.43 | $51.41 | $1.02 | 412,533.0 | +0.72% |
| 2025-12-15 | $52.11 | $51.00 | $1.11 | 522,917.0 | -1.30% |
| 2025-12-12 | $53.13 | $52.10 | $1.03 | 542,244.0 | -1.16% |
| 2025-12-11 | $53.28 | $52.40 | $0.89 | 390,613.0 | -0.17% |
| 2025-12-10 | $52.99 | $52.03 | $0.9599 | 398,876.0 | +0.72% |
| 2025-12-09 | $52.87 | $51.95 | $0.915 | 273,491.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $52.76 | $50.21 | $2.55 | 1,890,675.0 | +2.29% |
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% |
1.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):