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 64.21 64.21 59.68 64.21 5.0K
09:32 64.21 64.33 64.21 64.33 0.5K
09:33 64.33 64.57 64.33 64.55 1.1K
09:34 64.55 64.55 64.55 64.55 0.1K
09:35 64.55 64.70 64.55 64.70 1.2K
09:36 64.78 64.96 64.78 64.96 3.1K
09:37 64.96 64.96 64.96 64.96 0.3K
09:38 64.96 64.96 64.96 64.96 0.0K
09:39 64.96 64.96 64.93 64.93 0.7K
09:40 64.93 64.99 64.93 64.94 0.6K
09:41 64.94 65.03 64.94 65.03 0.8K
09:42 65.03 65.03 65.03 65.03 0.9K
09:43 65.03 65.03 65.03 65.03 0.0K
09:44 65.03 65.03 65.03 65.03 0.1K
09:45 65.03 65.03 65.03 65.03 0.1K
09:46 65.03 65.03 64.81 64.84 0.7K
09:47 64.84 64.84 64.84 64.84 0.1K
09:48 64.84 64.84 64.47 64.47 0.1K
09:49 64.47 64.80 64.47 64.80 1.8K
09:50 64.80 64.80 64.80 64.80 0.1K
09:51 64.88 64.88 64.53 64.53 1.1K
09:52 64.53 64.53 64.53 64.53 0.1K
09:53 64.53 64.53 64.53 64.53 0.3K
09:54 64.53 64.53 64.53 64.53 0.8K
09:55 64.63 64.63 64.61 64.61 0.5K
09:56 64.61 64.61 64.60 64.60 0.4K
09:57 64.58 64.58 64.49 64.49 1.6K
09:58 64.49 64.49 64.49 64.49 0.0K
09:59 64.55 64.55 64.45 64.45 2.8K
10:00 64.45 64.45 64.45 64.45 0.0K
10:01 64.45 64.45 64.45 64.45 0.1K
10:02 64.45 64.45 64.45 64.45 0.2K
10:03 64.45 64.45 64.33 64.33 0.4K
10:04 64.33 64.33 64.33 64.33 0.4K
10:05 64.33 64.45 64.33 64.45 0.6K
10:06 64.45 64.45 64.45 64.45 0.9K
10:07 64.29 64.29 64.29 64.29 0.4K
10:08 64.29 64.29 64.29 64.29 0.2K
10:09 64.29 64.29 64.29 64.29 0.1K
10:10 64.29 64.29 64.22 64.26 0.8K
10:11 64.32 64.43 64.32 64.43 2.5K
10:12 64.43 64.43 64.43 64.43 0.3K
10:13 64.43 64.43 64.32 64.32 1.1K
10:14 64.32 64.32 64.25 64.25 1.6K
10:15 64.25 64.30 64.25 64.30 1.4K
10:16 64.30 64.30 64.12 64.12 1.2K
10:17 64.12 64.21 64.12 64.14 0.8K
10:18 64.14 64.18 64.14 64.18 0.6K
10:19 64.18 64.18 64.12 64.12 0.2K
10:20 64.22 64.22 64.22 64.22 0.4K
10:21 64.22 64.22 64.19 64.22 1.3K
10:22 64.22 64.22 64.05 64.05 0.6K
10:23 64.05 64.12 64.05 64.12 0.3K
10:24 64.17 64.17 64.08 64.08 0.8K
10:25 64.08 64.12 64.08 64.12 0.2K
10:26 64.12 64.15 64.12 64.15 0.6K
10:27 64.15 64.15 64.15 64.15 0.2K
10:28 64.15 64.16 64.12 64.16 0.5K
10:29 64.16 64.16 64.15 64.15 0.3K
10:30 64.15 64.16 64.15 64.16 0.5K
10:31 64.16 64.16 64.16 64.16 0.3K
10:32 64.16 64.16 64.16 64.16 0.3K
10:33 64.10 64.12 64.10 64.12 1.7K
10:34 64.12 64.12 64.12 64.12 0.2K
10:35 64.10 64.10 64.10 64.10 0.6K
10:36 64.10 64.10 64.10 64.10 0.1K
10:37 64.10 64.17 64.10 64.15 1.1K
10:38 64.15 64.15 64.15 64.15 0.0K
10:39 64.15 64.22 64.15 64.22 1.9K
10:40 64.22 64.22 64.11 64.11 1.2K
10:41 64.10 64.10 64.09 64.09 0.9K
10:42 64.09 64.09 64.05 64.08 1.7K
10:43 64.08 64.08 64.08 64.08 1.0K
10:44 64.13 64.13 64.12 64.12 1.0K
10:45 64.12 64.14 64.12 64.14 0.5K
10:46 64.14 64.14 64.14 64.14 0.9K
10:47 64.14 64.14 64.14 64.14 0.2K
10:48 64.31 64.31 64.31 64.31 5.1K
10:49 64.13 64.13 64.13 64.13 0.8K
10:50 64.13 64.22 64.13 64.22 0.4K
10:51 64.22 64.22 64.22 64.22 0.2K
10:52 64.22 64.24 64.22 64.24 0.2K
10:53 64.24 64.33 64.24 64.33 0.8K
10:54 64.33 64.33 64.33 64.33 0.2K
10:55 64.38 64.38 64.37 64.37 0.9K
10:56 64.37 64.37 64.37 64.37 0.2K
10:57 64.37 64.37 64.33 64.33 0.9K
10:58 64.33 64.33 64.33 64.33 0.3K
10:59 64.33 64.33 64.33 64.33 0.2K
11:00 64.33 64.33 64.33 64.33 0.0K
11:01 64.33 64.33 64.33 64.33 0.0K
11:02 64.33 64.44 64.33 64.44 0.8K
11:03 64.44 64.44 64.44 64.44 0.4K
11:04 64.44 64.44 64.32 64.32 1.2K
11:05 64.32 64.32 64.32 64.32 0.1K
11:06 64.32 64.32 64.32 64.32 0.2K
11:07 64.32 64.32 64.32 64.32 0.1K
11:08 64.32 64.37 64.32 64.37 0.2K
11:09 64.32 64.32 64.32 64.32 0.1K
11:10 64.32 64.32 64.17 64.17 1.1K
11:11 64.17 64.22 64.17 64.22 0.2K
11:12 64.22 64.23 64.21 64.21 0.5K
11:13 64.21 64.21 64.21 64.21 0.5K
11:14 64.21 64.21 64.19 64.19 0.8K
11:15 64.19 64.19 64.19 64.19 0.1K
11:16 64.19 64.19 64.19 64.19 0.1K
11:17 64.19 64.23 64.17 64.23 1.4K
11:18 64.23 64.27 64.23 64.27 2.4K
11:19 64.26 64.26 64.26 64.26 0.2K
11:20 64.26 64.26 64.26 64.26 0.6K
11:21 64.26 64.33 64.26 64.33 0.3K
11:22 64.33 64.35 64.33 64.35 0.4K
11:23 64.35 64.35 64.35 64.35 0.3K
11:24 64.35 64.35 64.35 64.35 0.3K
11:25 64.35 64.35 64.35 64.35 0.1K
11:26 64.35 64.35 64.35 64.35 0.2K
11:27 64.35 64.35 64.35 64.35 0.1K
11:28 64.35 64.35 64.35 64.35 0.1K
11:29 64.42 64.42 64.42 64.42 1.0K
11:30 64.42 64.45 64.42 64.45 0.2K
11:31 64.45 64.45 64.39 64.39 3.6K
11:32 64.43 64.43 64.43 64.43 0.5K
11:33 64.43 64.43 64.35 64.35 1.2K
11:34 64.35 64.35 64.35 64.35 0.0K
11:35 64.35 64.35 64.35 64.35 0.0K
11:36 64.35 64.35 64.21 64.21 0.1K
11:37 64.21 64.21 64.21 64.21 0.0K
11:38 64.21 64.21 64.21 64.21 0.1K
11:39 64.21 64.21 64.21 64.21 0.1K
11:40 64.21 64.21 64.12 64.12 0.2K
11:41 64.12 64.12 64.12 64.12 0.3K
11:42 64.12 64.12 64.12 64.12 0.0K
11:43 64.12 64.12 64.12 64.12 0.5K
11:44 64.12 64.15 64.12 64.15 0.7K
11:45 64.15 64.15 64.15 64.15 0.3K
11:46 64.15 64.20 64.15 64.17 0.8K
11:47 64.17 64.17 64.17 64.17 0.1K
11:48 64.17 64.17 64.17 64.17 0.1K
11:49 64.17 64.17 64.09 64.09 1.2K
11:50 64.09 64.09 64.09 64.09 0.2K
11:51 64.09 64.09 64.09 64.09 0.1K
11:52 64.09 64.09 64.09 64.09 0.0K
11:53 64.09 64.09 64.09 64.09 0.3K
11:54 64.18 64.21 64.18 64.21 2.1K
11:55 64.21 64.21 64.21 64.21 0.0K
11:56 64.21 64.21 64.21 64.21 0.1K
11:57 64.22 64.22 64.22 64.22 0.4K
11:58 64.22 64.24 64.22 64.24 0.1K
11:59 64.24 64.24 64.24 64.24 0.0K
12:00 64.24 64.24 64.24 64.24 0.0K
12:01 64.24 64.24 64.21 64.21 1.3K
12:02 64.21 64.21 64.21 64.21 0.1K
12:03 64.21 64.21 64.21 64.21 0.2K
12:04 64.21 64.21 64.10 64.11 1.0K
12:05 64.11 64.11 64.11 64.11 0.1K
12:06 64.11 64.11 64.11 64.11 0.2K
12:07 64.08 64.08 64.08 64.08 0.2K
12:08 64.08 64.11 64.08 64.11 0.3K
12:09 64.11 64.11 64.11 64.11 0.1K
12:10 64.11 64.11 64.11 64.11 0.3K
12:11 64.11 64.11 64.11 64.11 0.1K
12:12 64.11 64.11 64.11 64.11 0.0K
12:13 64.11 64.11 64.11 64.11 0.2K
12:14 64.11 64.11 64.11 64.11 0.0K
12:15 64.15 64.15 64.15 64.15 0.7K
12:16 64.15 64.15 64.15 64.15 0.1K
12:17 64.15 64.15 64.09 64.09 0.3K
12:18 64.09 64.13 64.09 64.13 0.8K
12:19 64.13 64.13 64.08 64.08 1.7K
12:20 64.08 64.08 64.08 64.08 0.3K
12:21 64.08 64.13 64.08 64.13 0.2K
12:22 64.22 64.22 64.22 64.22 2.1K
12:23 64.19 64.19 64.19 64.19 0.2K
12:24 64.19 64.19 64.19 64.19 0.2K
12:25 64.19 64.19 64.16 64.16 0.7K
12:26 64.16 64.16 64.16 64.16 0.1K
12:27 64.21 64.21 64.19 64.19 1.0K
12:28 64.19 64.19 64.19 64.19 0.1K
12:29 64.19 64.19 64.19 64.19 0.0K
12:30 64.19 64.25 64.19 64.25 0.2K
12:31 64.25 64.25 64.25 64.25 0.1K
12:32 64.25 64.25 64.25 64.25 0.1K
12:33 64.25 64.25 64.25 64.25 0.0K
12:34 64.25 64.25 64.25 64.25 0.1K
12:35 64.20 64.20 64.20 64.20 0.1K
12:36 64.20 64.20 64.16 64.16 0.2K
12:37 64.16 64.16 64.16 64.16 0.0K
12:38 64.16 64.16 64.16 64.16 0.1K
12:39 64.16 64.16 64.16 64.16 0.0K
12:40 64.16 64.21 64.16 64.21 0.1K
12:41 64.21 64.24 64.21 64.24 0.4K
12:42 64.24 64.26 64.24 64.26 1.4K
12:43 64.26 64.34 64.26 64.34 1.8K
12:44 64.34 64.34 64.34 64.34 0.6K
12:45 64.34 64.41 64.34 64.41 3.0K
12:46 64.41 64.41 64.40 64.40 1.8K
12:47 64.49 64.49 64.49 64.49 1.3K
12:48 64.49 64.49 64.49 64.49 0.6K
12:49 64.49 64.52 64.49 64.52 0.8K
12:50 64.52 64.52 64.52 64.52 0.1K
12:51 64.52 64.52 64.52 64.52 0.0K
12:52 64.52 64.52 64.52 64.52 0.1K
12:53 64.52 64.52 64.52 64.52 0.2K
12:54 64.52 64.52 64.52 64.52 0.0K
12:55 64.52 64.52 64.52 64.52 0.0K
12:56 64.52 64.52 64.52 64.52 0.1K
12:57 64.52 64.58 64.52 64.58 1.7K
12:58 64.58 64.58 64.58 64.58 0.0K
12:59 64.58 64.58 64.58 64.58 0.0K
13:00 64.58 64.58 64.58 64.58 0.2K
13:01 64.58 64.58 64.58 64.58 0.1K
13:02 64.58 64.58 64.58 64.58 0.1K
13:03 64.58 64.58 64.58 64.58 0.0K
13:04 64.58 64.61 64.58 64.61 0.4K
13:05 64.61 64.61 64.61 64.61 0.2K
13:06 64.61 64.61 64.61 64.61 0.0K
13:07 64.61 64.61 64.59 64.59 0.1K
13:08 64.59 64.59 64.59 64.59 0.4K
13:09 64.57 64.63 64.57 64.63 1.7K
13:10 64.63 64.63 64.58 64.58 0.2K
13:11 64.58 64.58 64.58 64.58 0.0K
13:12 64.58 64.61 64.58 64.61 0.5K
13:13 64.61 64.61 64.52 64.52 1.2K
13:14 64.52 64.52 64.52 64.52 0.2K
13:15 64.52 64.52 64.52 64.52 0.1K
13:16 64.52 64.52 64.52 64.52 0.0K
13:17 64.52 64.52 64.51 64.51 0.1K
13:18 64.51 64.51 64.51 64.51 0.5K
13:19 64.51 64.51 64.51 64.51 0.1K
13:20 64.51 64.51 64.51 64.51 0.2K
13:21 64.51 64.51 64.49 64.51 0.9K
13:22 64.51 64.52 64.47 64.52 1.8K
13:23 64.52 64.52 64.52 64.52 0.3K
13:24 64.52 64.52 64.52 64.52 0.2K
13:25 64.52 64.52 64.45 64.45 0.5K
13:26 64.45 64.45 64.41 64.45 1.2K
13:27 64.51 64.51 64.51 64.51 0.8K
13:28 64.51 64.51 64.51 64.51 0.1K
13:29 64.51 64.51 64.51 64.51 0.1K
13:30 64.51 64.51 64.51 64.51 0.1K
13:31 64.51 64.51 64.51 64.51 0.0K
13:32 64.51 64.51 64.51 64.51 0.1K
13:33 64.51 64.51 64.51 64.51 0.1K
13:34 64.51 64.51 64.51 64.51 0.0K
13:35 64.51 64.51 64.51 64.51 0.0K
13:36 64.51 64.51 64.51 64.51 0.2K
13:37 64.51 64.51 64.51 64.51 0.0K
13:38 64.51 64.51 64.51 64.51 0.1K
13:39 64.51 64.51 64.51 64.51 0.1K
13:40 64.51 64.51 64.51 64.51 0.0K
13:41 64.51 64.51 64.51 64.51 0.3K
13:42 64.51 64.56 64.51 64.56 2.0K
13:43 64.56 64.56 64.56 64.56 0.1K
13:44 64.56 64.56 64.56 64.56 0.1K
13:45 64.56 64.56 64.56 64.56 0.0K
13:46 64.56 64.56 64.56 64.56 0.7K
13:47 64.56 64.56 64.56 64.56 0.0K
13:48 64.56 64.56 64.51 64.51 1.2K
13:49 64.51 64.51 64.51 64.51 0.1K
13:50 64.51 64.51 64.51 64.51 0.0K
13:51 64.51 64.51 64.50 64.50 0.5K
13:52 64.50 64.50 64.50 64.50 0.0K
13:53 64.51 64.51 64.51 64.51 1.1K
13:54 64.51 64.53 64.51 64.53 0.2K
13:55 64.53 64.53 64.53 64.53 0.1K
13:56 64.53 64.53 64.53 64.53 0.1K
13:57 64.53 64.53 64.53 64.53 0.0K
13:58 64.53 64.53 64.53 64.53 0.1K
13:59 64.53 64.53 64.53 64.53 1.1K
14:00 64.53 64.53 64.53 64.53 0.4K
14:01 64.53 64.61 64.53 64.61 1.2K
14:02 64.63 64.68 64.63 64.68 0.9K
14:03 64.70 64.70 64.70 64.70 0.2K
14:04 64.72 64.72 64.72 64.72 0.2K
14:05 64.72 64.72 64.72 64.72 0.3K
14:06 64.72 64.72 64.72 64.72 0.2K
14:07 64.72 64.72 64.70 64.70 1.4K
14:08 64.70 64.71 64.70 64.71 1.0K
14:09 64.71 64.71 64.71 64.71 0.1K
14:10 64.71 64.71 64.64 64.64 6.4K
14:11 64.64 64.64 64.64 64.64 0.1K
14:12 64.64 64.64 64.64 64.64 0.0K
14:13 64.67 64.67 64.67 64.67 1.9K
14:14 64.71 64.71 64.71 64.71 0.5K
14:15 64.71 64.71 64.71 64.71 0.0K
14:16 64.71 64.71 64.71 64.71 0.1K
14:17 64.71 64.71 64.71 64.71 0.1K
14:18 64.71 64.72 64.71 64.72 0.2K
14:19 64.72 64.72 64.72 64.72 0.3K
14:20 64.72 64.72 64.72 64.72 0.8K
14:21 64.72 64.72 64.72 64.72 1.3K
14:22 64.76 64.76 64.72 64.72 1.1K
14:23 64.72 64.76 64.72 64.76 0.8K
14:24 64.76 64.76 64.76 64.76 0.3K
14:25 64.76 64.76 64.67 64.67 2.4K
14:26 64.67 64.68 64.67 64.68 0.1K
14:27 64.68 64.68 64.68 64.68 0.0K
14:28 64.68 64.75 64.68 64.75 1.7K
14:29 64.75 64.75 64.75 64.75 0.3K
14:30 64.75 64.75 64.75 64.75 0.1K
14:31 64.73 64.73 64.69 64.69 1.1K
14:32 64.68 64.69 64.68 64.69 0.7K
14:33 64.69 64.69 64.69 64.69 0.3K
14:34 64.68 64.68 64.68 64.68 0.2K
14:35 64.68 64.68 64.68 64.68 0.3K
14:36 64.68 64.68 64.68 64.68 0.2K
14:37 64.70 64.70 64.70 64.70 0.4K
14:38 64.70 64.70 64.70 64.70 0.2K
14:39 64.70 64.70 64.70 64.70 0.1K
14:40 64.70 64.70 64.70 64.70 0.2K
14:41 64.70 64.70 64.70 64.70 0.1K
14:42 64.70 64.71 64.70 64.71 0.1K
14:43 64.71 64.71 64.70 64.70 0.3K
14:44 64.70 64.70 64.69 64.69 1.0K
14:45 64.69 64.69 64.69 64.69 0.1K
14:46 64.69 64.69 64.69 64.69 0.3K
14:47 64.69 64.70 64.69 64.70 0.4K
14:48 64.73 64.73 64.73 64.73 1.1K
14:49 64.73 64.73 64.63 64.63 4.8K
14:50 64.63 64.64 64.63 64.64 0.5K
14:51 64.64 64.64 64.64 64.64 0.2K
14:52 64.64 64.65 64.64 64.65 0.1K
14:53 64.65 64.66 64.65 64.66 0.2K
14:54 64.64 64.64 64.64 64.64 1.0K
14:55 64.64 64.64 64.64 64.64 0.1K
14:56 64.64 64.64 64.63 64.63 0.1K
14:57 64.63 64.63 64.63 64.63 0.5K
14:58 64.63 64.63 64.63 64.63 0.1K
14:59 64.63 64.63 64.63 64.63 1.1K
15:00 64.63 64.65 64.63 64.65 1.2K
15:01 64.63 64.69 64.63 64.69 2.2K
15:02 64.69 64.70 64.68 64.70 0.7K
15:03 64.70 64.71 64.70 64.71 0.2K
15:04 64.71 64.71 64.71 64.71 0.3K
15:05 64.71 64.73 64.70 64.73 0.5K
15:06 64.73 64.73 64.73 64.73 0.0K
15:07 64.73 64.73 64.73 64.73 0.1K
15:08 64.73 64.73 64.73 64.73 0.3K
15:09 64.73 64.73 64.73 64.73 0.7K
15:10 64.72 64.72 64.72 64.72 0.3K
15:11 64.72 64.72 64.72 64.72 0.1K
15:12 64.72 64.75 64.72 64.75 1.1K
15:13 64.75 64.75 64.73 64.73 0.6K
15:14 64.73 64.73 64.67 64.67 1.7K
15:15 64.68 64.68 64.68 64.68 0.3K
15:16 64.68 64.68 64.68 64.68 0.2K
15:17 64.68 64.68 64.67 64.67 0.9K
15:18 64.67 64.70 64.67 64.70 1.8K
15:19 64.70 64.73 64.70 64.72 2.1K
15:20 64.72 64.72 64.68 64.68 0.8K
15:21 64.61 64.61 64.57 64.57 0.6K
15:22 64.57 64.57 64.57 64.57 0.0K
15:23 64.57 64.57 64.57 64.57 0.1K
15:24 64.57 64.58 64.57 64.58 0.3K
15:25 64.58 64.58 64.54 64.58 0.6K
15:26 64.57 64.57 64.57 64.57 0.4K
15:27 64.54 64.54 64.54 64.54 1.4K
15:28 64.54 64.54 64.40 64.40 0.9K
15:29 64.40 64.40 64.36 64.36 0.3K
15:30 64.36 64.36 64.32 64.32 2.0K
15:31 64.32 64.32 64.30 64.30 0.8K
15:32 64.30 64.30 64.30 64.30 0.2K
15:33 64.30 64.30 64.30 64.30 0.2K
15:34 64.30 64.30 64.30 64.30 0.6K
15:35 64.30 64.30 64.30 64.30 7.0K
15:36 64.30 64.30 64.30 64.30 0.3K
15:37 64.30 64.30 64.30 64.30 0.2K
15:38 64.30 64.30 64.30 64.30 0.2K
15:39 64.30 64.30 64.30 64.30 0.1K
15:40 64.31 64.32 64.31 64.32 1.8K
15:41 64.32 64.32 64.32 64.32 1.2K
15:42 64.36 64.36 64.35 64.35 1.8K
15:43 64.35 64.37 64.35 64.37 2.1K
15:44 64.39 64.39 64.35 64.39 3.1K
15:45 64.39 64.39 64.37 64.37 0.7K
15:46 64.37 64.37 64.37 64.37 1.1K
15:47 64.40 64.41 64.40 64.41 1.9K
15:48 64.41 64.43 64.41 64.43 1.5K
15:49 64.43 64.43 64.39 64.39 2.7K
15:50 64.39 64.39 64.39 64.39 0.2K
15:51 64.39 64.39 64.29 64.29 2.7K
15:52 64.33 64.38 64.33 64.38 5.2K
15:53 64.38 64.43 64.38 64.43 1.8K
15:54 64.43 64.43 64.41 64.41 2.2K
15:55 64.41 64.41 64.35 64.40 5.8K
15:56 64.40 64.42 64.40 64.42 2.4K
15:57 64.42 64.49 64.38 64.49 3.3K
15:58 64.44 64.44 64.44 64.44 1.6K
15:59 64.47 64.55 64.47 64.55 8.0K
16:00 64.54 64.57 64.53 64.53 75.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar