Alarm.com Holdings Inc (ALRM)

ALRM
🏛️ Vereinigte Staaten →
51.42
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 61.06 62.10 61.00 61.20 6.5K
09:32 61.20 61.20 61.05 61.05 0.6K
09:33 61.01 61.01 60.86 60.86 2.7K
09:34 61.52 61.52 61.52 61.52 0.6K
09:35 61.52 61.52 61.52 61.52 0.0K
09:36 61.52 61.52 61.52 61.52 0.0K
09:37 61.52 61.52 61.52 61.52 0.0K
09:38 61.52 61.52 61.52 61.52 0.0K
09:39 61.52 61.52 61.52 61.52 0.0K
09:40 61.52 61.52 61.52 61.52 0.0K
09:41 61.52 61.52 61.17 61.17 0.5K
09:42 61.17 61.36 61.17 61.19 0.5K
09:43 61.19 61.19 61.19 61.19 0.1K
09:44 61.19 61.21 61.19 61.21 0.1K
09:45 61.21 61.21 61.18 61.18 0.2K
09:46 61.18 61.18 61.18 61.18 0.2K
09:47 61.18 61.18 61.18 61.18 0.2K
09:48 61.18 61.34 61.18 61.34 2.0K
09:49 61.34 61.34 61.34 61.34 0.7K
09:50 61.34 61.34 61.34 61.34 0.8K
09:51 61.34 61.34 61.28 61.31 1.3K
09:52 61.22 61.35 61.22 61.35 3.2K
09:53 61.35 61.35 61.23 61.23 3.5K
09:54 61.23 61.23 61.23 61.23 0.0K
09:55 61.23 61.23 61.23 61.23 0.2K
09:56 61.23 61.23 61.23 61.23 0.1K
09:57 61.23 61.23 61.20 61.20 1.7K
09:58 61.20 61.20 61.20 61.20 0.0K
09:59 61.20 61.30 61.20 61.26 1.8K
10:00 61.26 61.26 61.26 61.26 0.0K
10:01 61.26 61.26 61.25 61.25 0.2K
10:02 61.24 61.24 61.24 61.24 0.2K
10:03 61.24 61.24 61.08 61.10 1.5K
10:04 61.05 61.08 61.02 61.08 1.9K
10:05 61.08 61.08 61.08 61.08 0.0K
10:06 61.08 61.08 61.08 61.08 0.3K
10:07 61.08 61.08 61.08 61.08 0.3K
10:08 61.08 61.26 61.08 61.26 0.5K
10:09 61.26 61.26 61.26 61.26 0.0K
10:10 61.26 61.26 61.26 61.26 0.0K
10:11 61.26 61.26 61.18 61.18 0.2K
10:12 61.26 61.26 61.26 61.26 0.3K
10:13 61.26 61.26 61.26 61.26 0.2K
10:14 61.26 61.26 61.26 61.26 0.2K
10:15 61.26 61.35 61.26 61.35 0.2K
10:16 61.35 61.35 61.35 61.35 0.2K
10:17 61.34 61.39 61.34 61.39 1.4K
10:18 61.39 61.39 61.35 61.35 0.9K
10:19 61.35 61.35 61.35 61.35 0.0K
10:20 61.35 61.35 61.32 61.32 1.2K
10:21 61.32 61.32 61.32 61.32 0.0K
10:22 61.32 61.32 61.25 61.25 0.2K
10:23 61.25 61.25 61.25 61.25 0.1K
10:24 61.25 61.25 61.25 61.25 0.0K
10:25 61.25 61.33 61.25 61.31 3.2K
10:26 61.22 61.29 61.22 61.29 0.6K
10:27 61.29 61.29 61.29 61.29 0.0K
10:28 61.29 61.29 61.19 61.19 0.2K
10:29 61.19 61.19 61.19 61.19 0.2K
10:30 61.19 61.19 61.19 61.19 0.0K
10:31 61.19 61.19 61.19 61.19 0.1K
10:32 61.19 61.19 61.18 61.18 0.2K
10:33 61.18 61.18 61.18 61.18 0.3K
10:34 61.23 61.23 61.23 61.23 0.7K
10:35 61.23 61.30 61.23 61.30 4.5K
10:36 61.30 61.34 61.30 61.34 4.5K
10:37 61.34 61.34 61.34 61.34 0.2K
10:38 61.34 61.34 61.30 61.30 0.3K
10:39 61.30 61.32 61.30 61.32 0.9K
10:40 61.32 61.41 61.32 61.41 0.7K
10:41 61.41 61.41 61.41 61.41 0.1K
10:42 61.41 61.41 61.40 61.40 0.5K
10:43 61.40 61.43 61.40 61.43 0.2K
10:44 61.43 61.43 61.43 61.43 0.1K
10:45 61.43 61.43 61.43 61.43 0.4K
10:46 61.43 61.44 61.43 61.44 0.2K
10:47 61.44 61.44 61.44 61.44 0.1K
10:48 61.44 61.47 61.44 61.47 0.5K
10:49 61.47 61.47 61.47 61.47 0.3K
10:50 61.47 61.47 61.38 61.38 0.6K
10:51 61.38 61.38 61.37 61.37 0.1K
10:52 61.37 61.37 61.37 61.37 0.1K
10:53 61.37 61.37 61.37 61.37 0.1K
10:54 61.37 61.40 61.37 61.40 0.3K
10:55 61.40 61.40 61.40 61.40 0.2K
10:56 61.40 61.40 61.40 61.40 0.0K
10:57 61.40 61.43 61.40 61.43 0.6K
10:58 61.43 61.43 61.39 61.39 0.3K
10:59 61.39 61.39 61.33 61.33 0.4K
11:00 61.33 61.33 61.33 61.33 0.0K
11:01 61.33 61.44 61.33 61.44 0.1K
11:02 61.44 61.44 61.44 61.44 0.0K
11:03 61.44 61.44 61.44 61.44 0.3K
11:04 61.44 61.44 61.38 61.38 0.6K
11:05 61.38 61.58 61.38 61.58 1.3K
11:06 61.60 61.60 61.60 61.60 0.9K
11:07 61.60 61.60 61.51 61.51 0.9K
11:08 61.51 61.51 61.51 61.51 0.1K
11:09 61.51 61.51 61.51 61.51 0.0K
11:10 61.51 61.52 61.51 61.52 0.6K
11:11 61.52 61.52 61.39 61.39 0.5K
11:12 61.39 61.39 61.39 61.39 0.1K
11:13 61.39 61.39 61.39 61.39 0.4K
11:14 61.39 61.39 61.39 61.39 0.0K
11:15 61.46 61.46 61.46 61.46 1.3K
11:16 61.46 61.46 61.46 61.46 0.0K
11:17 61.46 61.46 61.46 61.46 0.0K
11:18 61.56 61.56 61.56 61.56 1.2K
11:19 61.56 61.56 61.56 61.56 0.0K
11:20 61.56 61.56 61.56 61.56 0.1K
11:21 61.56 61.56 61.56 61.56 0.3K
11:22 61.56 61.56 61.56 61.56 0.0K
11:23 61.56 61.56 61.56 61.56 0.2K
11:24 61.56 61.56 61.56 61.56 0.0K
11:25 61.56 61.56 61.56 61.56 0.0K
11:26 61.56 61.56 61.56 61.56 0.0K
11:27 61.56 61.56 61.56 61.56 0.2K
11:28 61.56 61.56 61.56 61.56 0.1K
11:29 61.56 61.56 61.56 61.56 0.4K
11:30 61.56 61.56 61.56 61.56 0.2K
11:31 61.56 61.71 61.56 61.71 1.4K
11:32 61.71 61.71 61.71 61.71 0.3K
11:33 61.71 61.71 61.71 61.71 0.0K
11:34 61.71 61.71 61.71 61.71 0.1K
11:35 61.71 61.71 61.70 61.70 1.3K
11:36 61.70 61.70 61.70 61.70 0.1K
11:37 61.70 61.70 61.70 61.70 0.2K
11:38 61.70 61.70 61.70 61.70 0.1K
11:39 61.70 61.70 61.70 61.70 0.1K
11:40 61.70 61.74 61.70 61.74 0.5K
11:41 61.74 61.74 61.65 61.65 0.7K
11:42 61.66 61.66 61.66 61.66 0.2K
11:43 61.66 61.69 61.64 61.69 0.7K
11:44 61.69 61.69 61.69 61.69 0.0K
11:45 61.69 61.69 61.69 61.69 0.1K
11:46 61.69 61.88 61.69 61.88 0.5K
11:47 61.88 61.90 61.88 61.90 0.2K
11:48 61.90 61.94 61.90 61.94 0.3K
11:49 61.94 61.94 61.94 61.94 0.4K
11:50 61.94 61.94 61.94 61.94 0.0K
11:51 61.94 61.94 61.91 61.91 0.3K
11:52 61.91 61.91 61.91 61.91 0.5K
11:53 61.91 61.91 61.91 61.91 0.0K
11:54 61.93 61.93 61.93 61.93 0.5K
11:55 61.93 61.93 61.93 61.93 0.1K
11:56 61.93 61.93 61.93 61.93 0.2K
11:57 61.93 61.93 61.93 61.93 0.0K
11:58 61.93 61.95 61.93 61.95 0.3K
11:59 61.95 61.95 61.95 61.95 0.1K
12:00 61.95 61.95 61.95 61.95 0.1K
12:01 61.95 61.95 61.95 61.95 0.4K
12:02 61.95 61.95 61.95 61.95 0.1K
12:03 61.95 61.95 61.95 61.95 0.2K
12:04 61.95 61.95 61.95 61.95 0.2K
12:05 61.95 62.08 61.95 62.08 2.2K
12:06 62.08 62.08 62.06 62.06 0.4K
12:07 62.06 62.07 62.06 62.06 0.5K
12:08 62.06 62.07 62.06 62.07 0.3K
12:09 62.07 62.07 62.04 62.04 0.2K
12:10 62.04 62.04 62.04 62.04 0.1K
12:11 62.04 62.04 62.04 62.04 0.0K
12:12 62.04 62.11 62.04 62.11 0.2K
12:13 62.11 62.11 62.11 62.11 0.1K
12:14 62.11 62.11 62.11 62.11 0.2K
12:15 62.11 62.11 62.11 62.11 0.0K
12:16 62.11 62.11 62.03 62.03 1.1K
12:17 62.03 62.03 62.03 62.03 0.0K
12:18 62.03 62.03 62.01 62.01 0.2K
12:19 62.01 62.01 61.97 61.97 0.6K
12:20 61.97 61.97 61.97 61.97 0.1K
12:21 61.97 61.97 61.97 61.97 0.2K
12:22 61.97 61.97 61.97 61.97 0.0K
12:23 61.97 61.97 61.97 61.97 0.1K
12:24 61.97 61.97 61.97 61.97 0.0K
12:25 61.97 61.97 61.94 61.94 0.6K
12:26 61.94 61.94 61.94 61.94 0.2K
12:27 61.94 61.94 61.94 61.94 0.0K
12:28 61.94 61.94 61.94 61.94 0.1K
12:29 61.94 61.97 61.94 61.97 0.2K
12:30 61.97 61.97 61.91 61.92 0.6K
12:31 61.92 61.92 61.86 61.86 0.5K
12:32 61.80 61.80 61.79 61.80 1.2K
12:33 61.81 61.81 61.78 61.78 0.2K
12:34 61.78 61.81 61.78 61.81 0.4K
12:35 61.81 61.86 61.81 61.86 1.0K
12:36 61.86 61.86 61.84 61.84 0.1K
12:37 61.84 61.84 61.84 61.84 0.1K
12:38 61.84 61.84 61.84 61.84 0.0K
12:39 61.84 61.84 61.84 61.84 0.3K
12:40 61.84 61.84 61.84 61.84 0.2K
12:41 61.81 61.81 61.81 61.81 0.2K
12:42 61.81 61.81 61.81 61.81 0.2K
12:43 61.81 61.81 61.81 61.81 0.3K
12:44 61.81 61.91 61.81 61.91 0.2K
12:45 61.91 61.91 61.91 61.91 0.1K
12:46 61.91 61.91 61.91 61.91 0.0K
12:47 61.91 61.91 61.91 61.91 0.1K
12:48 61.91 61.91 61.91 61.91 0.2K
12:49 61.91 61.91 61.91 61.91 0.2K
12:50 61.91 61.91 61.91 61.91 0.1K
12:51 61.91 61.91 61.91 61.91 0.2K
12:52 61.91 61.96 61.91 61.96 0.7K
12:53 61.96 61.96 61.96 61.96 0.0K
12:54 61.96 61.96 61.96 61.96 0.1K
12:55 61.96 61.96 61.96 61.96 0.0K
12:56 61.96 61.96 61.96 61.96 0.1K
12:57 61.96 61.96 61.96 61.96 0.0K
12:58 61.96 61.96 61.96 61.96 0.3K
12:59 61.96 61.96 61.96 61.96 0.2K
13:00 61.96 61.96 61.96 61.96 0.1K
13:01 61.96 62.00 61.96 62.00 0.3K
13:02 62.00 62.00 62.00 62.00 0.1K
13:03 62.00 62.00 62.00 62.00 0.4K
13:04 62.00 62.00 62.00 62.00 0.7K
13:05 62.00 62.02 62.00 62.02 0.5K
13:06 62.02 62.02 62.02 62.02 0.2K
13:07 62.02 62.02 62.02 62.02 0.0K
13:08 62.02 62.08 62.02 62.08 0.5K
13:09 62.08 62.10 62.08 62.10 1.7K
13:10 62.10 62.10 62.10 62.10 0.9K
13:11 62.10 62.10 62.10 62.10 0.1K
13:12 62.10 62.18 62.10 62.18 0.5K
13:13 62.18 62.18 62.18 62.18 0.0K
13:14 62.18 62.18 62.04 62.04 1.8K
13:15 62.04 62.09 62.04 62.09 2.2K
13:16 62.09 62.09 62.09 62.09 0.1K
13:17 62.09 62.09 62.09 62.09 0.1K
13:18 62.09 62.14 62.09 62.14 0.9K
13:19 62.14 62.14 62.14 62.14 0.1K
13:20 62.14 62.14 62.14 62.14 0.3K
13:21 62.14 62.14 62.14 62.14 0.0K
13:22 62.14 62.14 62.14 62.14 0.2K
13:23 62.14 62.14 62.14 62.14 0.0K
13:24 62.14 62.14 62.13 62.13 0.4K
13:25 62.13 62.13 62.13 62.13 0.5K
13:26 62.13 62.13 62.04 62.04 0.6K
13:27 62.04 62.04 62.04 62.04 0.1K
13:28 62.04 62.04 62.04 62.04 0.2K
13:29 62.04 62.04 62.02 62.02 0.8K
13:30 62.02 62.02 62.02 62.02 0.2K
13:31 62.02 62.02 62.02 62.02 0.2K
13:32 62.02 62.02 62.02 62.02 0.3K
13:33 62.02 62.02 62.02 62.02 0.0K
13:34 62.02 62.02 62.02 62.02 0.0K
13:35 62.02 62.02 62.02 62.02 0.1K
13:36 62.02 62.02 62.02 62.02 0.4K
13:37 62.02 62.02 62.02 62.02 0.2K
13:38 62.02 62.02 62.02 62.02 0.0K
13:39 62.02 62.02 62.02 62.02 0.0K
13:40 61.87 61.89 61.87 61.89 0.5K
13:41 61.89 61.89 61.89 61.89 0.1K
13:42 61.89 61.89 61.89 61.89 0.0K
13:43 61.89 61.89 61.89 61.89 0.2K
13:44 61.89 61.89 61.89 61.89 0.1K
13:45 61.89 61.89 61.89 61.89 1.5K
13:46 61.89 61.89 61.89 61.89 0.4K
13:47 61.89 62.05 61.89 62.05 0.6K
13:48 62.05 62.05 61.99 61.99 0.4K
13:49 61.99 61.99 61.99 61.99 0.2K
13:50 61.99 61.99 61.99 61.99 0.2K
13:51 61.99 62.00 61.99 62.00 0.3K
13:52 62.00 62.00 62.00 62.00 0.2K
13:53 62.00 62.00 62.00 62.00 0.0K
13:54 62.00 62.04 62.00 62.04 0.6K
13:55 62.04 62.04 62.04 62.04 0.6K
13:56 62.04 62.04 62.04 62.04 0.1K
13:57 62.04 62.06 62.04 62.06 0.4K
13:58 62.06 62.06 62.06 62.06 0.1K
13:59 62.06 62.06 62.06 62.06 0.1K
14:00 62.06 62.06 62.06 62.06 0.2K
14:01 62.12 62.12 62.06 62.06 1.2K
14:02 62.06 62.06 62.06 62.06 0.0K
14:03 62.06 62.06 62.06 62.06 0.2K
14:04 62.06 62.06 62.06 62.06 0.0K
14:05 62.06 62.06 62.06 62.06 0.0K
14:06 62.06 62.06 62.06 62.06 0.1K
14:07 62.06 62.06 62.06 62.06 0.1K
14:08 62.06 62.07 62.06 62.07 0.3K
14:09 62.07 62.07 62.07 62.07 0.2K
14:10 62.07 62.07 62.07 62.07 0.2K
14:11 62.07 62.07 62.05 62.05 0.4K
14:12 62.05 62.05 62.05 62.05 0.0K
14:13 62.02 62.02 62.02 62.02 0.2K
14:14 62.02 62.02 62.02 62.02 0.1K
14:15 62.02 62.02 62.02 62.02 0.0K
14:16 62.02 62.02 62.02 62.02 0.6K
14:17 62.02 62.03 62.02 62.03 0.8K
14:18 62.03 62.03 62.03 62.03 0.0K
14:19 62.03 62.03 62.03 62.03 0.0K
14:20 62.03 62.03 62.03 62.03 0.0K
14:21 62.03 62.03 62.03 62.03 0.1K
14:22 62.06 62.06 62.03 62.04 0.8K
14:23 62.04 62.04 62.04 62.04 0.5K
14:24 62.04 62.06 62.04 62.06 0.3K
14:25 62.06 62.06 62.06 62.06 0.0K
14:26 62.06 62.06 62.06 62.06 0.1K
14:27 62.08 62.15 62.08 62.15 1.9K
14:28 62.15 62.15 62.15 62.15 0.0K
14:29 62.15 62.15 62.15 62.15 0.1K
14:30 62.08 62.08 62.08 62.08 1.0K
14:31 62.08 62.16 62.08 62.16 1.3K
14:32 62.16 62.16 62.16 62.16 0.0K
14:33 62.16 62.16 62.16 62.16 0.0K
14:34 62.16 62.16 62.16 62.16 0.5K
14:35 62.16 62.16 62.16 62.16 0.0K
14:36 62.16 62.16 62.16 62.16 0.3K
14:37 62.25 62.25 62.25 62.25 0.7K
14:38 62.25 62.25 62.25 62.25 0.3K
14:39 62.25 62.25 62.25 62.25 0.1K
14:40 62.25 62.25 62.24 62.24 0.6K
14:41 62.24 62.24 62.24 62.24 0.1K
14:42 62.24 62.24 62.24 62.24 0.2K
14:43 62.24 62.24 62.24 62.24 0.1K
14:44 62.24 62.24 62.16 62.16 0.6K
14:45 62.16 62.16 62.16 62.16 0.3K
14:46 62.16 62.16 62.16 62.16 0.6K
14:47 62.16 62.17 62.16 62.17 0.2K
14:48 62.17 62.17 62.17 62.17 0.1K
14:49 62.17 62.17 62.17 62.17 0.0K
14:50 62.17 62.17 62.17 62.17 0.4K
14:51 62.17 62.17 62.17 62.17 0.0K
14:52 62.17 62.17 62.17 62.17 0.1K
14:53 62.17 62.20 62.17 62.20 0.6K
14:54 62.20 62.20 62.20 62.20 0.1K
14:55 62.17 62.17 62.17 62.17 1.3K
14:56 62.17 62.17 62.17 62.17 0.2K
14:57 62.17 62.17 62.17 62.17 0.0K
14:58 62.17 62.17 62.17 62.17 0.2K
14:59 62.17 62.17 62.17 62.17 0.0K
15:00 62.17 62.17 62.17 62.17 0.1K
15:01 62.17 62.18 62.17 62.18 0.4K
15:02 62.18 62.18 62.18 62.18 0.3K
15:03 62.21 62.21 62.14 62.14 4.2K
15:04 61.98 61.98 61.98 61.98 0.8K
15:05 61.98 61.98 61.92 61.92 0.6K
15:06 61.92 61.98 61.92 61.98 1.2K
15:07 61.98 61.98 61.98 61.98 0.0K
15:08 61.98 61.98 61.98 61.98 0.0K
15:09 61.98 62.05 61.98 62.05 0.5K
15:10 62.05 62.05 62.05 62.05 0.4K
15:11 62.05 62.05 62.02 62.02 1.0K
15:12 62.02 62.02 62.02 62.02 0.4K
15:13 61.89 61.89 61.89 61.89 0.6K
15:14 61.89 61.96 61.89 61.96 0.4K
15:15 61.96 61.96 61.96 61.96 0.3K
15:16 62.00 62.00 62.00 62.00 0.9K
15:17 62.00 62.00 62.00 62.00 0.5K
15:18 62.00 62.00 62.00 62.00 0.1K
15:19 62.00 62.00 62.00 62.00 0.1K
15:20 62.00 62.10 62.00 62.10 0.2K
15:21 62.10 62.10 62.10 62.10 0.5K
15:22 62.09 62.09 62.09 62.09 0.7K
15:23 62.09 62.09 62.05 62.05 0.6K
15:24 62.05 62.08 62.05 62.08 0.4K
15:25 62.08 62.08 62.08 62.08 0.2K
15:26 62.08 62.08 62.08 62.08 0.5K
15:27 62.12 62.12 62.08 62.08 0.6K
15:28 62.08 62.08 62.08 62.08 0.2K
15:29 62.08 62.08 62.08 62.08 0.4K
15:30 62.08 62.08 62.01 62.05 2.8K
15:31 62.05 62.05 62.05 62.05 0.3K
15:32 62.05 62.11 62.05 62.11 0.2K
15:33 62.11 62.11 62.11 62.11 0.2K
15:34 62.11 62.11 62.11 62.11 0.4K
15:35 62.11 62.13 62.11 62.13 0.7K
15:36 62.13 62.13 62.13 62.13 0.5K
15:37 62.13 62.13 62.13 62.13 0.1K
15:38 62.13 62.13 62.12 62.12 0.8K
15:39 62.12 62.12 62.12 62.12 0.5K
15:40 62.12 62.14 62.12 62.14 0.9K
15:41 62.14 62.14 62.14 62.14 0.5K
15:42 62.14 62.14 62.14 62.14 0.3K
15:43 62.13 62.13 62.13 62.13 0.5K
15:44 62.13 62.13 62.13 62.13 0.3K
15:45 62.13 62.17 62.13 62.15 4.3K
15:46 62.15 62.19 62.15 62.19 0.9K
15:47 62.19 62.25 62.19 62.25 1.5K
15:48 62.25 62.29 62.25 62.29 2.6K
15:49 62.29 62.29 62.25 62.25 1.3K
15:50 62.24 62.25 62.24 62.25 5.4K
15:51 62.25 62.30 62.25 62.30 1.8K
15:52 62.30 62.30 62.30 62.30 0.7K
15:53 62.30 62.34 62.30 62.34 0.8K
15:54 62.34 62.37 62.30 62.35 3.9K
15:55 62.30 62.33 62.28 62.28 1.8K
15:56 62.32 62.34 62.32 62.34 2.6K
15:57 62.34 62.38 62.34 62.35 2.8K
15:58 62.35 62.35 62.35 62.35 1.9K
15:59 62.38 62.40 62.32 62.34 11.3K
16:00 62.33 62.41 62.32 62.32 79.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar