8.07
price down icon2.06%   -0.17
after-market Dopo l'orario di chiusura: 8.26 0.19 +2.35%
loading

Storico Dei Prezzi Delle Azioni Di Alarum Technologies Ltd Adr (ALAR)

Data Alto Basso Alto - Basso Volume % Modifica
2025-05-28 $8.40 $8.00 $0.3997 167,681.0 -2.06%
2025-05-27 $8.46 $7.93 $0.5262 226,604.0 +5.37%
2025-05-23 $8.09 $7.42 $0.6688 56,791.0 +0.64%
2025-05-22 $8.18 $7.72 $0.4607 69,792.0 -2.39%
2025-05-21 $8.41 $7.87 $0.5383 63,919.0 -2.33%
2025-05-20 $8.35 $7.74 $0.61 173,827.0 +5.57%
2025-05-19 $8.78 $7.53 $1.25 290,807.0 -2.53%
2025-05-16 $8.07 $7.64 $0.4304 37,773.0 +0.51%
2025-05-15 $7.96 $7.52 $0.4361 46,102.0 -0.13%
2025-05-14 $8.21 $7.64 $0.5725 112,254.0 -0.88%
2025-05-13 $7.97 $7.35 $0.62 124,834.0 +8.15%
2025-05-12 $7.60 $6.97 $0.6302 216,980.0 +7.92%
2025-05-09 $6.99 $6.62 $0.37 63,402.0 -1.59%
2025-05-08 $7.15 $6.80 $0.3462 132,865.0 +4.52%
2025-05-07 $6.72 $6.48 $0.2399 32,369.0 +1.22%
2025-05-06 $6.68 $6.31 $0.37 63,916.0 +1.24%
2025-05-05 $6.87 $6.45 $0.42 219,476.0 -3.79%
2025-05-02 $7.30 $6.50 $0.80 143,284.0 -3.10%
2025-05-01 $7.03 $6.70 $0.33 41,941.0 +1.76%
2025-04-30 $6.89 $6.50 $0.39 36,981.0 -0.07%
2025-04-29 $7.11 $6.60 $0.5099 41,700.0 -3.05%

Alarum Technologies Ltd Adr Stock (ALAR) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Alarum Technologies Ltd Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ALAR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Alarum Technologies Ltd Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Alarum Technologies Ltd Adr Storia dei prezzi delle azioni (ALAR) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-05 $8.78 $6.31 $2.47 2,452,298.0 +18.33%
2025-04 $8.30 $5.45 $2.86 2,157,167.0 +9.12%
2025-03 $8.44 $5.84 $2.60 2,151,168.0 -4.14%
2025-02 $10.78 $6.15 $4.63 2,249,988.0 -34.27%
2025-01 $11.98 $9.07 $2.91 2,551,070.0 -6.50%

Alarum Technologies Ltd Adr Storia dei prezzi delle azioni (ALAR) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $13.40 $10.41 $2.99 3,611,309.0 -11.00%
2024-11 $16.07 $12.05 $4.02 5,417,879.0 -0.47%
2024-10 $21.50 $8.97 $12.53 9,804,498.0 +19.36%
2024-09 $14.14 $9.67 $4.47 4,267,512.0 -17.46%
2024-08 $24.19 $12.26 $11.93 8,164,187.0 -48.38%
2024-07 $46.69 $23.20 $23.49 13,346,346.0 -40.13%
2024-06 $45.90 $23.05 $22.85 10,432,772.0 +17.23%
2024-05 $40.94 $24.69 $16.25 7,596,784.0 +28.31%
2024-04 $30.30 $20.10 $10.20 7,640,517.0 +40.48%
2024-03 $23.73 $14.25 $9.48 4,512,354.0 +12.80%
2024-02 $18.42 $10.79 $7.63 3,843,954.0 +54.19%
2024-01 $12.24 $6.98 $5.26 5,920,257.0 +46.26%

Alarum Technologies Ltd Adr Storia dei prezzi delle azioni (ALAR) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $7.76 $4.20 $3.56 1,868,565.0 +73.21%
2023-11 $5.67 $3.07 $2.60 724,453.0 +42.22%
2023-10 $4.65 $2.92 $1.73 603,606.0 -8.22%
2023-09 $4.50 $3.05 $1.45 995,811.0 +1.09%
2023-08 $3.65 $2.21 $1.44 1,435,146.0 +42.05%
2023-07 $2.63 $2.07 $0.555 352,593.0 -0.83%
2023-06 $3.06 $2.14 $0.9197 804,723.0 -19.67%
2023-05 $3.88 $1.85 $2.02 9,497,511.0 +53.85%
2023-04 $3.39 $1.67 $1.72 1,071,831.0 +10.80%
2023-03 $1.92 $1.46 $0.46 118,552.0 +0.00%
software_infrastructure XYZ
$61.81
price down icon 0.55%
software_infrastructure ZS
$253.65
price down icon 1.42%
$116.15
price down icon 6.31%
software_infrastructure NET
$161.98
price up icon 0.14%
$462.43
price down icon 9.64%
$104.51
price down icon 0.22%
Capitalizzazione:     |  Volume (24 ore):