Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Alarm com Holdings Inc | ALRM | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
61,88 | 61,03 | 62,25 | 61,84 | 62,39 |
ALRM Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 62,50 | 64,43 | 61,03 | 62,73 | 449.448 | -0,66 | -1,06% |
1 Monat | 69,82 | 69,83 | 61,03 | 65,35 | 624.252 | -7,98 | -11,43% |
3 Monate | 73,81 | 74,245 | 61,03 | 66,79 | 372.881 | -11,97 | -16,22% |
6 Monate | 60,77 | 77,2905 | 59,69 | 67,08 | 308.718 | 1,07 | 1,76% |
1 Jahr | 51,59 | 77,2905 | 48,01 | 62,29 | 272.684 | 10,25 | 19,87% |
3 Jahre | 83,22 | 94,45 | 44,92 | 63,89 | 247.469 | -21,38 | -25,69% |
5 Jahre | 54,81 | 108,67 | 32,00 | 62,02 | 319.966 | 7,03 | 12,83% |
ALRM 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
15 Jun 2024 | 61,84 | -0,55 | -0,88% | 61,88 | 62,25 | 61,03 | 869.550 |
14 Jun 2024 | 62,39 | -0,92 | -1,45% | 63,20 | 63,20 | 61,95 | 363.033 |
13 Jun 2024 | 63,31 | 0,66 | 1,05% | 63,83 | 64,43 | 63,22 | 632.532 |
12 Jun 2024 | 62,65 | 0,03 | 0,05% | 62,33 | 62,975 | 62,10 | 461.706 |
11 Jun 2024 | 62,62 | 0,33 | 0,53% | 61,72 | 62,69 | 61,1139 | 417.786 |
08 Jun 2024 | 62,29 | -0,64 | -1,02% | 62,50 | 63,07 | 62,235 | 372.184 |
07 Jun 2024 | 62,93 | -0,57 | -0,90% | 63,44 | 63,71 | 62,74 | 454.212 |
06 Jun 2024 | 63,50 | 0,85 | 1,36% | 62,75 | 64,00 | 62,605 | 517.926 |
05 Jun 2024 | 62,65 | -2,11 | -3,26% | 64,20 | 64,3305 | 62,51 | 550.007 |
04 Jun 2024 | 64,76 | -0,65 | -0,99% | 65,53 | 65,91 | 64,59 | 669.524 |
01 Jun 2024 | 65,41 | -0,68 | -1,03% | 66,50 | 66,94 | 64,46 | 655.226 |
31 Mai 2024 | 66,09 | -0,27 | -0,41% | 66,36 | 66,905 | 65,61 | 653.961 |
30 Mai 2024 | 66,36 | -0,78 | -1,16% | 67,26 | 67,48 | 66,16 | 3.990.858 |
29 Mai 2024 | 67,14 | 0,03 | 0,04% | 66,10 | 67,865 | 65,10 | 566.474 |
25 Mai 2024 | 67,11 | -0,30 | -0,45% | 67,78 | 67,78 | 66,78 | 236.153 |
24 Mai 2024 | 67,41 | 0,39 | 0,58% | 67,07 | 68,07 | 66,29 | 248.798 |
23 Mai 2024 | 67,02 | -1,65 | -2,40% | 68,53 | 68,9031 | 66,825 | 225.011 |
22 Mai 2024 | 68,67 | -0,22 | -0,32% | 68,69 | 69,20 | 68,405 | 335.474 |
21 Mai 2024 | 68,89 | -0,15 | -0,22% | 68,85 | 69,53 | 68,33 | 248.023 |
18 Mai 2024 | 69,04 | -0,62 | -0,89% | 69,82 | 69,83 | 68,205 | 261.906 |
17 Mai 2024 | 69,66 | -0,39 | -0,56% | 69,81 | 71,26 | 69,0441 | 255.764 |