Holen Sie sich die Stockscreener-App
46.59
0.65%
-0.305
Handel nachbörslich:
46.60
0.005
+0.01%
Alarm Com Holdings Inc-Aktien (ALRM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $47.11 | $46.06 | $1.05 | 466,651.0 | -0.65% |
| 2026-03-12 | $49.21 | $46.70 | $2.51 | 400,747.0 | -4.01% |
| 2026-03-11 | $49.35 | $48.08 | $1.27 | 295,298.0 | -0.08% |
| 2026-03-10 | $49.97 | $48.31 | $1.66 | 350,460.0 | -1.37% |
| 2026-03-09 | $49.94 | $48.05 | $1.89 | 447,929.0 | -0.68% |
| 2026-03-06 | $50.07 | $48.97 | $1.10 | 429,446.0 | -0.46% |
| 2026-03-05 | $50.51 | $49.26 | $1.25 | 624,391.0 | +0.06% |
| 2026-03-04 | $50.21 | $48.57 | $1.64 | 374,669.0 | +1.62% |
| 2026-03-03 | $49.41 | $46.12 | $3.29 | 433,414.0 | +3.88% |
| 2026-03-02 | $48.17 | $46.65 | $1.52 | 486,941.0 | -0.77% |
| 2026-02-27 | $48.02 | $46.55 | $1.47 | 575,318.0 | -1.73% |
| 2026-02-26 | $48.80 | $47.39 | $1.41 | 782,029.0 | +3.42% |
| 2026-02-25 | $47.15 | $44.50 | $2.65 | 703,244.0 | +3.54% |
| 2026-02-24 | $45.97 | $44.27 | $1.70 | 760,429.0 | +2.78% |
| 2026-02-23 | $45.55 | $43.00 | $2.55 | 855,047.0 | -2.96% |
| 2026-02-20 | $47.40 | $44.78 | $2.62 | 747,920.0 | +0.86% |
| 2026-02-19 | $45.76 | $44.71 | $1.05 | 525,411.0 | -0.02% |
| 2026-02-18 | $45.70 | $44.85 | $0.85 | 482,598.0 | -0.44% |
| 2026-02-17 | $46.75 | $44.91 | $1.84 | 463,226.0 | -2.09% |
| 2026-02-13 | $46.86 | $45.88 | $0.98 | 350,863.0 | +1.67% |
| 2026-02-12 | $46.80 | $44.81 | $1.99 | 411,461.0 | -1.77% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $50.51 | $46.06 | $4.44 | 4,776,597.0 | -2.62% |
| 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% |
1.13%
0.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):