Holen Sie sich die Stockscreener-App
55.76
0.31%
0.17
Handel nachbörslich:
55.76
Alarm Com Holdings Inc-Aktien (ALRM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $55.82 | $55.55 | $0.27 | 102,023.0 | +0.31% |
| 2025-07-22 | $55.95 | $55.05 | $0.90 | 246,080.0 | +1.02% |
| 2025-07-21 | $55.65 | $54.97 | $0.685 | 222,787.0 | -0.52% |
| 2025-07-18 | $56.32 | $55.19 | $1.13 | 232,985.0 | -0.34% |
| 2025-07-17 | $55.73 | $54.77 | $0.96 | 368,138.0 | +1.37% |
| 2025-07-16 | $55.01 | $54.13 | $0.88 | 319,860.0 | +1.44% |
| 2025-07-15 | $54.98 | $53.93 | $1.05 | 229,333.0 | -1.14% |
| 2025-07-14 | $55.27 | $54.15 | $1.13 | 248,931.0 | -0.31% |
| 2025-07-11 | $56.24 | $54.72 | $1.52 | 288,519.0 | -3.27% |
| 2025-07-10 | $57.32 | $56.52 | $0.80 | 260,426.0 | -1.34% |
| 2025-07-09 | $57.60 | $56.58 | $1.02 | 333,733.0 | +0.60% |
| 2025-07-08 | $57.60 | $56.34 | $1.26 | 296,946.0 | +1.15% |
| 2025-07-07 | $57.74 | $56.36 | $1.38 | 310,347.0 | -2.24% |
| 2025-07-03 | $57.86 | $56.87 | $0.9871 | 163,540.0 | +1.09% |
| 2025-07-02 | $57.16 | $56.17 | $0.99 | 237,918.0 | +0.04% |
| 2025-07-01 | $57.99 | $56.16 | $1.83 | 301,317.0 | +0.85% |
| 2025-06-30 | $56.92 | $55.88 | $1.05 | 374,559.0 | +0.39% |
| 2025-06-27 | $56.94 | $55.98 | $0.96 | 424,775.0 | -0.09% |
| 2025-06-26 | $56.66 | $55.30 | $1.36 | 414,526.0 | -1.05% |
| 2025-06-25 | $58.02 | $56.89 | $1.12 | 226,346.0 | -1.38% |
| 2025-06-24 | $58.07 | $57.00 | $1.07 | 248,650.0 | +1.76% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $57.99 | $53.93 | $4.06 | 4,264,906.0 | -1.43% |
| 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% |
3.22%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):