Holen Sie sich die Stockscreener-App
50.62
0.97%
0.645
Alarm Com Holdings Inc-Aktien (ALRM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-24 | $50.65 | $49.76 | $0.895 | 40,664.0 | +1.33% |
| 2025-11-21 | $50.20 | $48.25 | $1.95 | 965,527.0 | +4.89% |
| 2025-11-20 | $48.82 | $47.59 | $1.23 | 319,832.0 | -1.06% |
| 2025-11-19 | $48.99 | $48.09 | $0.895 | 327,969.0 | -1.43% |
| 2025-11-18 | $49.13 | $48.10 | $1.03 | 355,256.0 | +1.31% |
| 2025-11-17 | $49.81 | $47.89 | $1.92 | 328,771.0 | -4.14% |
| 2025-11-14 | $50.46 | $49.56 | $0.9041 | 284,871.0 | -0.22% |
| 2025-11-13 | $50.81 | $49.23 | $1.59 | 344,135.0 | +0.52% |
| 2025-11-12 | $51.26 | $49.92 | $1.34 | 458,510.0 | -0.87% |
| 2025-11-11 | $51.17 | $50.25 | $0.92 | 265,590.0 | +0.26% |
| 2025-11-10 | $50.92 | $49.73 | $1.20 | 300,263.0 | +1.20% |
| 2025-11-07 | $50.65 | $48.49 | $2.15 | 482,557.0 | +5.79% |
| 2025-11-06 | $48.24 | $46.65 | $1.59 | 485,539.0 | -1.17% |
| 2025-11-05 | $48.96 | $47.54 | $1.42 | 449,917.0 | -1.69% |
| 2025-11-04 | $49.03 | $48.10 | $0.935 | 332,219.0 | -1.14% |
| 2025-11-03 | $49.52 | $48.55 | $0.96 | 285,352.0 | -0.30% |
| 2025-10-31 | $49.57 | $48.37 | $1.20 | 309,037.0 | +0.26% |
| 2025-10-30 | $49.45 | $48.39 | $1.06 | 447,371.0 | -0.02% |
| 2025-10-29 | $51.80 | $49.07 | $2.73 | 528,268.0 | -5.47% |
| 2025-10-28 | $52.39 | $51.15 | $1.24 | 318,799.0 | +0.85% |
| 2025-10-27 | $52.07 | $51.15 | $0.917 | 209,399.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $51.26 | $46.65 | $4.61 | 6,026,972.0 | +2.87% |
| 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% |
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% |
0.29%
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):