Holen Sie sich die Stockscreener-App
50.93
2.99%
-1.57
Handel nachbörslich:
50.93
Alarm Com Holdings Inc-Aktien (ALRM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $52.70 | $50.44 | $2.26 | 693,636.0 | -2.99% |
| 2025-04-03 | $54.24 | $52.24 | $2.00 | 449,323.0 | -5.83% |
| 2025-04-02 | $56.03 | $55.10 | $0.93 | 317,475.0 | -0.14% |
| 2025-04-01 | $56.01 | $54.53 | $1.48 | 533,495.0 | +0.32% |
| 2025-03-31 | $55.74 | $54.58 | $1.16 | 361,205.0 | -0.29% |
| 2025-03-28 | $57.48 | $55.77 | $1.71 | 206,771.0 | -3.09% |
| 2025-03-27 | $57.97 | $57.06 | $0.91 | 193,909.0 | -0.29% |
| 2025-03-26 | $58.42 | $57.25 | $1.17 | 227,637.0 | +0.12% |
| 2025-03-25 | $58.20 | $57.29 | $0.9146 | 306,678.0 | +0.51% |
| 2025-03-24 | $58.00 | $56.67 | $1.33 | 390,824.0 | +1.52% |
| 2025-03-21 | $57.02 | $56.04 | $0.98 | 611,572.0 | -0.70% |
| 2025-03-20 | $59.00 | $56.86 | $2.14 | 305,174.0 | -3.93% |
| 2025-03-19 | $59.42 | $58.16 | $1.26 | 439,965.0 | +1.51% |
| 2025-03-18 | $58.46 | $57.98 | $0.475 | 378,630.0 | +0.05% |
| 2025-03-17 | $59.28 | $58.13 | $1.15 | 408,525.0 | -0.22% |
| 2025-03-14 | $58.96 | $57.88 | $1.08 | 492,172.0 | +0.81% |
| 2025-03-13 | $59.17 | $58.01 | $1.16 | 505,146.0 | -1.36% |
| 2025-03-12 | $58.86 | $58.13 | $0.7299 | 441,769.0 | +0.58% |
| 2025-03-11 | $59.10 | $57.69 | $1.41 | 420,051.0 | +0.38% |
| 2025-03-10 | $58.70 | $57.16 | $1.54 | 375,222.0 | -1.12% |
| 2025-03-07 | $59.06 | $57.45 | $1.61 | 339,226.0 | +0.15% |
| 2025-03-06 | $59.91 | $58.37 | $1.54 | 366,849.0 | -1.52% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $56.03 | $50.44 | $5.59 | 2,687,565.0 | -8.48% |
| 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% |
4.01%
6.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):