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 62.79 63.89 62.79 63.09 18.0K
09:32 63.09 63.09 63.09 63.09 0.0K
09:33 63.00 63.39 63.00 63.39 0.5K
09:34 63.39 63.39 63.39 63.39 0.0K
09:35 63.39 63.39 63.39 63.39 0.0K
09:36 63.36 63.36 63.36 63.36 0.2K
09:37 63.36 63.36 63.36 63.36 0.2K
09:38 63.36 63.36 63.36 63.36 0.0K
09:39 63.44 63.44 63.44 63.44 0.1K
09:40 63.44 63.44 63.44 63.44 0.1K
09:41 63.31 63.32 63.31 63.32 0.5K
09:42 63.32 63.48 63.32 63.48 0.6K
09:43 63.48 63.48 63.48 63.48 0.1K
09:44 63.48 63.50 63.48 63.50 0.5K
09:45 63.50 63.50 63.50 63.50 0.2K
09:46 63.50 63.50 63.50 63.50 0.1K
09:47 63.50 63.50 63.50 63.50 0.1K
09:48 63.50 63.50 63.50 63.50 0.0K
09:49 63.50 63.68 63.50 63.68 1.2K
09:50 63.68 63.68 63.49 63.49 1.8K
09:51 63.49 63.49 63.44 63.44 0.3K
09:52 63.44 63.44 63.44 63.44 0.0K
09:53 63.40 63.40 63.30 63.39 1.4K
09:54 63.39 63.39 63.33 63.33 0.3K
09:55 63.35 63.36 63.35 63.36 0.4K
09:56 63.36 63.36 63.36 63.36 0.0K
09:57 63.30 63.39 63.30 63.39 1.2K
09:58 63.42 63.42 63.42 63.42 0.5K
09:59 63.42 63.42 63.42 63.42 0.6K
10:00 63.42 63.42 63.42 63.42 0.0K
10:01 63.42 63.42 63.42 63.42 0.2K
10:02 63.42 63.42 63.42 63.42 0.0K
10:03 63.42 63.54 63.42 63.54 1.9K
10:04 63.54 63.54 63.54 63.54 0.1K
10:05 63.54 63.68 63.54 63.68 0.7K
10:06 63.68 63.68 63.65 63.65 0.6K
10:07 63.65 63.65 63.65 63.65 0.1K
10:08 63.65 63.65 63.65 63.65 0.1K
10:09 63.65 63.65 63.65 63.65 0.1K
10:10 63.62 63.62 63.62 63.62 1.1K
10:11 63.62 63.62 63.54 63.54 0.3K
10:12 63.54 63.57 63.54 63.57 0.8K
10:13 63.57 63.73 63.57 63.73 1.3K
10:14 63.73 63.79 63.73 63.79 0.5K
10:15 63.79 63.86 63.79 63.86 1.0K
10:16 63.86 63.86 63.86 63.86 0.0K
10:17 63.86 63.87 63.86 63.87 0.4K
10:18 63.87 63.87 63.87 63.87 0.0K
10:19 63.87 63.87 63.87 63.87 0.0K
10:20 63.87 63.87 63.87 63.87 0.2K
10:21 63.87 63.87 63.87 63.87 0.1K
10:22 63.94 63.94 63.94 63.94 0.2K
10:23 63.94 63.94 63.94 63.94 0.5K
10:24 63.94 63.94 63.94 63.94 0.0K
10:25 63.94 63.94 63.94 63.94 0.2K
10:26 63.94 63.94 63.94 63.94 0.2K
10:27 63.94 63.94 63.94 63.94 0.1K
10:28 63.94 63.99 63.94 63.99 0.4K
10:29 63.99 63.99 63.99 63.99 0.0K
10:30 63.99 63.99 63.99 63.99 0.2K
10:31 63.99 64.05 63.99 64.05 0.4K
10:32 64.12 64.12 64.11 64.11 0.5K
10:33 64.11 64.11 64.11 64.11 0.0K
10:34 64.13 64.13 64.13 64.13 1.3K
10:35 64.11 64.11 64.07 64.07 2.8K
10:36 64.07 64.14 64.07 64.14 1.1K
10:37 64.14 64.17 64.14 64.17 2.7K
10:38 64.17 64.17 64.17 64.17 0.5K
10:39 64.17 64.17 64.17 64.17 1.3K
10:40 64.15 64.15 64.15 64.15 0.7K
10:41 64.15 64.15 64.15 64.15 0.3K
10:42 64.15 64.15 64.15 64.15 0.0K
10:43 64.15 64.15 64.15 64.15 0.0K
10:44 64.15 64.15 64.15 64.15 0.0K
10:45 64.18 64.20 64.18 64.20 2.9K
10:46 64.13 64.13 64.03 64.03 1.1K
10:47 64.03 64.03 64.03 64.03 0.5K
10:48 64.03 64.03 64.03 64.03 0.1K
10:49 64.03 64.14 64.03 64.14 0.9K
10:50 64.14 64.14 64.14 64.14 0.0K
10:51 64.14 64.18 64.14 64.18 0.4K
10:52 64.18 64.18 64.10 64.10 0.5K
10:53 64.04 64.04 64.04 64.04 0.3K
10:54 64.04 64.12 64.04 64.12 0.6K
10:55 64.12 64.12 64.12 64.12 0.1K
10:56 64.12 64.12 64.12 64.12 0.2K
10:57 64.12 64.12 64.12 64.12 0.1K
10:58 64.12 64.12 64.12 64.12 0.2K
10:59 64.12 64.12 64.08 64.08 0.4K
11:00 64.08 64.08 64.08 64.08 0.2K
11:01 64.08 64.08 64.08 64.08 0.0K
11:02 64.08 64.12 64.08 64.12 2.6K
11:03 64.12 64.12 64.12 64.12 0.3K
11:04 64.12 64.12 64.12 64.12 0.1K
11:05 64.12 64.23 64.12 64.22 1.2K
11:06 64.22 64.22 64.22 64.22 0.2K
11:07 64.22 64.22 64.12 64.12 0.6K
11:08 64.05 64.05 64.00 64.00 0.9K
11:09 64.00 64.00 64.00 64.00 0.1K
11:10 64.00 64.00 64.00 64.00 0.0K
11:11 64.00 64.00 64.00 64.00 0.1K
11:12 64.00 64.00 64.00 64.00 0.1K
11:13 64.00 64.00 64.00 64.00 0.0K
11:14 64.00 64.00 64.00 64.00 0.1K
11:15 64.00 64.00 64.00 64.00 0.1K
11:16 64.00 64.00 64.00 64.00 0.1K
11:17 64.00 64.00 64.00 64.00 0.1K
11:18 64.00 64.00 64.00 64.00 0.2K
11:19 64.00 64.00 64.00 64.00 0.7K
11:20 64.00 64.00 64.00 64.00 0.1K
11:21 64.00 64.00 64.00 64.00 0.1K
11:22 64.00 64.05 64.00 64.05 1.0K
11:23 64.05 64.10 64.05 64.10 0.5K
11:24 64.10 64.11 64.10 64.11 0.5K
11:25 64.11 64.11 64.09 64.09 0.1K
11:26 64.13 64.13 64.13 64.13 0.3K
11:27 64.10 64.15 64.10 64.15 0.2K
11:28 64.16 64.16 64.16 64.16 0.2K
11:29 64.10 64.10 64.10 64.10 1.1K
11:30 64.10 64.10 64.07 64.07 0.4K
11:31 64.07 64.07 64.06 64.06 0.3K
11:32 64.06 64.06 64.06 64.06 0.2K
11:33 64.06 64.15 64.06 64.15 1.1K
11:34 64.15 64.21 64.15 64.21 0.2K
11:35 64.21 64.21 64.21 64.21 0.0K
11:36 64.21 64.21 64.14 64.14 1.4K
11:37 64.14 64.14 64.14 64.14 0.0K
11:38 64.14 64.14 64.14 64.14 0.1K
11:39 64.14 64.14 64.14 64.14 0.1K
11:40 64.14 64.14 64.14 64.14 0.0K
11:41 64.14 64.14 64.11 64.11 0.3K
11:42 64.11 64.11 64.11 64.11 0.0K
11:43 64.11 64.14 64.11 64.14 0.4K
11:44 64.14 64.14 64.14 64.14 0.0K
11:45 64.14 64.14 64.14 64.14 0.2K
11:46 64.14 64.14 64.02 64.02 1.0K
11:47 64.02 64.02 64.02 64.02 0.0K
11:48 64.02 64.02 64.02 64.02 0.0K
11:49 64.02 64.02 63.95 63.95 0.6K
11:50 63.95 63.95 63.83 63.83 0.5K
11:51 63.83 63.83 63.79 63.79 0.5K
11:52 63.79 63.95 63.79 63.95 1.5K
11:53 63.95 63.95 63.95 63.95 0.0K
11:54 63.95 63.95 63.95 63.95 0.1K
11:55 63.95 63.95 63.95 63.95 0.1K
11:56 63.95 63.95 63.95 63.95 0.2K
11:57 63.95 63.95 63.95 63.95 0.0K
11:58 63.95 63.95 63.95 63.95 0.0K
11:59 63.95 63.95 63.95 63.95 0.0K
12:00 63.95 63.95 63.95 63.95 0.0K
12:01 64.06 64.06 64.06 64.06 0.2K
12:02 64.06 64.06 64.06 64.06 0.0K
12:03 64.06 64.06 64.03 64.03 11.9K
12:04 63.99 64.02 63.99 64.02 1.5K
12:05 64.02 64.02 64.02 64.02 0.0K
12:06 64.02 64.02 64.02 64.02 0.4K
12:07 64.02 64.02 64.02 64.02 0.6K
12:08 64.02 64.02 64.02 64.02 0.1K
12:09 64.02 64.02 64.02 64.02 0.0K
12:10 64.02 64.02 64.02 64.02 0.3K
12:11 64.02 64.02 64.02 64.02 0.3K
12:12 64.02 64.02 64.02 64.02 0.2K
12:13 63.95 63.95 63.95 63.95 3.8K
12:14 63.95 63.95 63.95 63.95 0.4K
12:15 63.95 63.95 63.95 63.95 0.7K
12:16 63.95 63.95 63.95 63.95 0.0K
12:17 63.95 63.95 63.95 63.95 0.1K
12:18 63.95 63.95 63.88 63.88 1.5K
12:19 63.90 63.90 63.90 63.90 0.2K
12:20 63.90 63.90 63.90 63.90 0.3K
12:21 63.89 63.89 63.89 63.89 0.6K
12:22 63.89 63.89 63.89 63.89 0.0K
12:23 63.82 63.94 63.82 63.94 3.7K
12:24 63.94 63.94 63.94 63.94 0.7K
12:25 63.94 63.94 63.94 63.94 0.1K
12:26 63.94 63.95 63.94 63.95 0.5K
12:27 63.95 63.95 63.95 63.95 0.2K
12:28 63.95 63.95 63.95 63.95 0.1K
12:29 63.98 63.98 63.95 63.95 2.3K
12:30 63.96 63.96 63.90 63.90 2.1K
12:31 63.90 63.98 63.90 63.98 0.3K
12:32 63.98 63.98 63.98 63.98 0.0K
12:33 63.98 63.98 63.97 63.97 0.2K
12:34 63.97 63.97 63.97 63.97 0.2K
12:35 63.97 63.97 63.97 63.97 0.6K
12:36 63.97 63.97 63.97 63.97 0.2K
12:37 63.97 63.97 63.97 63.97 0.0K
12:38 63.97 63.97 63.97 63.97 0.0K
12:39 63.89 63.89 63.89 63.89 2.9K
12:40 63.89 63.89 63.89 63.89 0.2K
12:41 63.89 63.89 63.89 63.89 0.0K
12:42 63.89 63.94 63.89 63.94 2.0K
12:43 63.94 63.94 63.85 63.85 0.5K
12:44 63.85 63.85 63.85 63.85 0.1K
12:45 63.85 63.85 63.85 63.85 0.5K
12:46 63.85 63.85 63.74 63.74 1.0K
12:47 63.75 63.81 63.75 63.81 2.5K
12:48 63.81 63.81 63.81 63.81 0.3K
12:49 63.75 63.86 63.75 63.86 0.8K
12:50 63.86 63.86 63.81 63.81 0.1K
12:51 63.81 63.95 63.81 63.95 0.5K
12:52 63.95 63.95 63.95 63.95 0.0K
12:53 63.95 63.95 63.95 63.95 0.3K
12:54 63.95 63.99 63.95 63.99 0.9K
12:55 63.99 63.99 63.99 63.99 0.2K
12:56 64.11 64.11 64.08 64.08 1.8K
12:57 64.08 64.08 64.08 64.08 0.0K
12:58 64.08 64.08 64.08 64.08 0.1K
12:59 64.18 64.18 64.18 64.18 0.4K
13:00 64.18 64.25 64.18 64.25 0.3K
13:01 64.25 64.31 64.25 64.31 1.0K
13:02 64.31 64.31 64.31 64.31 0.1K
13:03 64.34 64.34 64.34 64.34 0.9K
13:04 64.34 64.34 64.34 64.34 0.1K
13:05 64.34 64.34 64.34 64.34 0.0K
13:06 64.34 64.45 64.34 64.44 2.6K
13:07 64.44 64.45 64.44 64.45 0.3K
13:08 64.45 64.45 64.45 64.45 0.1K
13:09 64.45 64.45 64.43 64.43 0.5K
13:10 64.43 64.43 64.43 64.43 0.1K
13:11 64.43 64.43 64.41 64.41 1.0K
13:12 64.41 64.41 64.41 64.41 0.0K
13:13 64.41 64.51 64.41 64.51 1.2K
13:14 64.48 64.48 64.48 64.48 0.2K
13:15 64.48 64.48 64.48 64.48 0.0K
13:16 64.52 64.52 64.52 64.52 0.6K
13:17 64.52 64.54 64.52 64.54 0.4K
13:18 64.54 64.54 64.54 64.54 0.1K
13:19 64.54 64.54 64.54 64.54 0.2K
13:20 64.54 64.54 64.54 64.54 0.0K
13:21 64.61 64.61 64.61 64.61 0.5K
13:22 64.61 64.61 64.61 64.61 0.0K
13:23 64.61 64.61 64.61 64.61 0.1K
13:24 64.61 64.65 64.60 64.65 2.8K
13:25 64.65 64.65 64.65 64.65 0.3K
13:26 64.65 64.70 64.65 64.70 0.1K
13:27 64.70 64.77 64.70 64.77 0.7K
13:28 64.77 64.77 64.77 64.77 0.1K
13:29 64.77 64.77 64.77 64.77 0.0K
13:30 64.77 64.82 64.77 64.82 0.2K
13:31 64.82 64.82 64.74 64.74 1.5K
13:32 64.74 64.74 64.74 64.74 0.1K
13:33 64.74 64.76 64.74 64.76 1.5K
13:34 64.76 64.76 64.75 64.75 1.1K
13:35 64.75 64.81 64.75 64.81 0.8K
13:36 64.83 64.83 64.78 64.78 2.1K
13:37 64.78 64.78 64.78 64.78 0.0K
13:38 64.78 64.78 64.78 64.78 0.1K
13:39 64.78 64.78 64.78 64.78 0.4K
13:40 64.78 64.78 64.78 64.78 0.1K
13:41 64.78 64.88 64.78 64.88 0.5K
13:42 64.88 64.88 64.88 64.88 0.0K
13:43 64.88 64.88 64.83 64.83 1.5K
13:44 64.75 64.76 64.75 64.76 2.5K
13:45 64.76 64.76 64.76 64.76 0.1K
13:46 64.76 64.76 64.76 64.76 0.1K
13:47 64.71 64.71 64.71 64.71 0.6K
13:48 64.71 64.82 64.71 64.82 1.3K
13:49 64.82 64.82 64.82 64.82 0.2K
13:50 64.82 64.82 64.76 64.76 0.8K
13:51 64.80 64.80 64.79 64.79 1.7K
13:52 64.79 64.79 64.79 64.79 0.0K
13:53 64.79 64.79 64.79 64.79 0.1K
13:54 64.79 64.89 64.79 64.89 16.5K
13:55 64.89 64.89 64.89 64.89 0.0K
13:56 64.89 64.89 64.89 64.89 0.4K
13:57 64.89 64.89 64.89 64.89 0.0K
13:58 64.89 64.89 64.89 64.89 0.3K
13:59 64.95 64.95 64.95 64.95 1.5K
14:00 64.95 64.95 64.95 64.95 0.3K
14:01 64.95 64.95 64.92 64.92 0.1K
14:02 64.91 64.93 64.91 64.93 1.9K
14:03 64.93 64.93 64.92 64.92 0.4K
14:04 64.92 64.99 64.92 64.99 0.5K
14:05 64.99 64.99 64.99 64.99 0.8K
14:06 64.99 64.99 64.94 64.94 2.1K
14:07 64.93 64.93 64.93 64.93 0.6K
14:08 64.93 65.14 64.93 65.14 14.0K
14:09 65.14 65.14 65.14 65.14 0.0K
14:10 65.10 65.10 65.10 65.10 0.3K
14:11 65.10 65.10 65.09 65.10 9.1K
14:12 65.10 65.10 65.10 65.10 0.1K
14:13 65.10 65.10 65.10 65.10 0.1K
14:14 65.10 65.21 65.10 65.21 2.0K
14:15 65.17 65.17 65.13 65.13 0.8K
14:16 65.13 65.13 65.13 65.13 0.2K
14:17 65.13 65.13 65.13 65.13 0.1K
14:18 65.13 65.25 65.13 65.25 2.6K
14:19 65.25 65.30 65.25 65.30 0.4K
14:20 65.31 65.31 65.31 65.31 0.2K
14:21 65.31 65.31 65.31 65.31 1.4K
14:22 65.31 65.33 65.31 65.33 0.3K
14:23 65.33 65.36 65.33 65.34 1.3K
14:24 65.34 65.37 65.34 65.37 0.5K
14:25 65.37 65.37 65.37 65.37 0.6K
14:26 65.37 65.37 65.37 65.37 0.0K
14:27 65.37 65.37 65.34 65.34 3.0K
14:28 65.34 65.37 65.34 65.37 2.1K
14:29 65.37 65.37 65.37 65.37 0.3K
14:30 65.37 65.37 65.35 65.35 3.3K
14:31 65.35 65.35 65.31 65.31 0.4K
14:32 65.31 65.31 65.31 65.31 0.0K
14:33 65.31 65.34 65.31 65.34 0.2K
14:34 65.34 65.34 65.34 65.34 0.1K
14:35 65.34 65.34 65.34 65.34 1.1K
14:36 65.34 65.34 65.34 65.34 0.1K
14:37 65.34 65.34 65.34 65.34 0.4K
14:38 65.34 65.34 65.34 65.34 0.2K
14:39 65.34 65.38 65.31 65.31 1.3K
14:40 65.31 65.31 65.30 65.30 1.6K
14:41 65.32 65.32 65.32 65.32 0.3K
14:42 65.32 65.32 65.32 65.32 0.2K
14:43 65.32 65.34 65.32 65.34 2.3K
14:44 65.34 65.34 65.34 65.34 0.0K
14:45 65.34 65.34 65.34 65.34 0.1K
14:46 65.34 65.38 65.34 65.38 1.3K
14:47 65.38 65.41 65.38 65.41 0.5K
14:48 65.41 65.41 65.38 65.38 0.4K
14:49 65.38 65.42 65.38 65.42 1.5K
14:50 65.42 65.42 65.42 65.42 0.1K
14:51 65.42 65.42 65.42 65.42 0.1K
14:52 65.39 65.39 65.39 65.39 0.5K
14:53 65.39 65.41 65.39 65.41 0.8K
14:54 65.41 65.43 65.41 65.43 0.7K
14:55 65.43 65.43 65.43 65.43 0.0K
14:56 65.43 65.43 65.43 65.43 0.7K
14:57 65.43 65.47 65.43 65.47 1.2K
14:58 65.47 65.47 65.47 65.47 0.4K
14:59 65.47 65.47 65.47 65.47 0.5K
15:00 65.47 65.47 65.41 65.41 0.7K
15:01 65.41 65.41 65.32 65.32 26.9K
15:02 65.32 65.32 65.31 65.31 0.5K
15:03 65.31 65.31 65.31 65.31 0.2K
15:04 65.31 65.31 65.22 65.22 1.0K
15:05 65.22 65.22 65.22 65.22 0.0K
15:06 65.21 65.21 65.21 65.21 0.2K
15:07 65.21 65.21 65.21 65.21 0.3K
15:08 65.21 65.27 65.21 65.27 3.2K
15:09 65.29 65.29 65.29 65.29 0.2K
15:10 65.29 65.29 65.29 65.29 0.0K
15:11 65.29 65.29 65.29 65.29 0.1K
15:12 65.29 65.29 65.29 65.29 0.5K
15:13 65.29 65.29 65.28 65.28 0.9K
15:14 65.28 65.28 65.28 65.28 0.0K
15:15 65.28 65.30 65.28 65.30 0.4K
15:16 65.30 65.30 65.22 65.22 0.2K
15:17 65.29 65.38 65.29 65.38 2.3K
15:18 65.40 65.40 65.39 65.39 0.9K
15:19 65.35 65.35 65.35 65.35 0.3K
15:20 65.35 65.36 65.35 65.36 0.4K
15:21 65.36 65.37 65.34 65.37 1.4K
15:22 65.37 65.37 65.33 65.33 1.1K
15:23 65.33 65.38 65.33 65.38 1.5K
15:24 65.38 65.38 65.33 65.33 1.1K
15:25 65.35 65.35 65.35 65.35 0.2K
15:26 65.35 65.36 65.35 65.36 1.1K
15:27 65.36 65.36 65.36 65.36 0.0K
15:28 65.36 65.36 65.36 65.36 0.2K
15:29 65.36 65.36 65.36 65.36 0.3K
15:30 65.36 65.36 65.36 65.36 1.0K
15:31 65.36 65.36 65.36 65.36 0.5K
15:32 65.36 65.43 65.36 65.43 1.6K
15:33 65.49 65.49 65.49 65.49 2.0K
15:34 65.45 65.50 65.45 65.50 0.9K
15:35 65.50 65.50 65.50 65.50 0.2K
15:36 65.50 65.55 65.50 65.55 4.4K
15:37 65.55 65.55 65.50 65.50 5.3K
15:38 65.50 65.50 65.45 65.49 0.7K
15:39 65.49 65.49 65.49 65.49 0.1K
15:40 65.49 65.49 65.45 65.45 0.4K
15:41 65.45 65.46 65.45 65.46 0.5K
15:42 65.46 65.46 65.46 65.46 0.3K
15:43 65.46 65.46 65.46 65.46 0.2K
15:44 65.46 65.46 65.45 65.45 0.6K
15:45 65.45 65.45 65.45 65.45 1.5K
15:46 65.50 65.50 65.49 65.49 1.8K
15:47 65.49 65.49 65.49 65.49 0.6K
15:48 65.51 65.51 65.38 65.38 7.4K
15:49 65.40 65.40 65.26 65.26 2.2K
15:50 65.26 65.26 65.26 65.26 0.8K
15:51 65.26 65.26 65.16 65.16 3.1K
15:52 65.16 65.16 65.16 65.16 0.5K
15:53 65.25 65.34 65.25 65.34 9.6K
15:54 65.28 65.28 65.23 65.23 2.0K
15:55 65.23 65.23 65.14 65.17 7.3K
15:56 65.00 65.12 64.98 65.12 7.7K
15:57 65.12 65.13 65.09 65.11 3.3K
15:58 65.11 65.11 65.02 65.02 5.1K
15:59 64.94 64.94 64.88 64.88 10.0K
16:00 64.97 64.97 64.84 64.86 189.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar