Alarm.com Holdings Inc (ALRM)

ALRM
🏛️ Vereinigte Staaten →
52.32
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 65.43 69.49 64.84 65.43 4.0K
09:32 65.43 65.43 65.43 65.43 0.1K
09:33 65.43 65.76 65.43 65.76 1.0K
09:34 65.76 65.76 65.76 65.76 0.4K
09:35 65.76 65.76 65.76 65.76 0.5K
09:36 65.76 65.76 65.76 65.76 0.1K
09:37 65.76 65.76 65.76 65.76 0.0K
09:38 65.76 65.76 65.62 65.62 0.6K
09:39 65.62 65.62 65.58 65.58 0.8K
09:40 65.58 65.58 65.56 65.56 0.1K
09:41 65.56 65.56 65.56 65.56 0.7K
09:42 65.56 65.56 65.50 65.50 0.6K
09:43 65.50 65.50 65.50 65.50 0.2K
09:44 65.50 65.50 65.46 65.46 0.8K
09:45 65.39 65.39 65.14 65.14 3.4K
09:46 65.14 65.14 65.13 65.13 1.3K
09:47 65.18 65.52 65.18 65.52 4.7K
09:48 65.15 65.15 65.15 65.15 0.3K
09:49 65.15 65.15 64.90 64.90 1.5K
09:50 64.90 64.90 64.72 64.72 0.6K
09:51 65.02 65.02 65.02 65.02 0.7K
09:52 65.02 65.02 64.72 64.72 0.3K
09:53 64.72 64.72 64.72 64.72 0.4K
09:54 64.70 65.07 64.70 65.07 5.2K
09:55 64.96 64.97 64.96 64.97 0.9K
09:56 64.97 64.97 64.75 64.75 0.6K
09:57 64.75 64.75 64.75 64.75 0.0K
09:58 64.75 64.75 64.75 64.75 0.2K
09:59 64.75 64.80 64.75 64.80 0.7K
10:00 64.80 64.80 64.80 64.80 0.1K
10:01 64.80 64.80 64.80 64.80 0.3K
10:02 64.80 64.80 64.46 64.46 1.5K
10:03 64.46 64.46 64.46 64.46 0.9K
10:04 64.46 64.46 64.46 64.46 0.1K
10:05 64.31 64.31 64.31 64.31 0.4K
10:06 64.31 64.31 64.31 64.31 0.1K
10:07 64.31 64.38 64.31 64.38 0.6K
10:08 64.30 64.35 64.30 64.34 2.0K
10:09 64.38 64.38 64.38 64.38 0.7K
10:10 64.38 64.38 64.38 64.38 0.1K
10:11 64.38 64.44 64.37 64.44 1.1K
10:12 64.44 64.44 64.32 64.32 0.4K
10:13 64.32 64.32 64.32 64.32 0.1K
10:14 64.32 64.66 64.32 64.66 0.9K
10:15 64.66 64.66 64.66 64.66 0.3K
10:16 64.47 64.47 64.47 64.47 1.2K
10:17 64.47 64.47 64.47 64.47 0.2K
10:18 64.47 64.47 64.47 64.47 0.0K
10:19 64.47 64.47 64.47 64.47 0.1K
10:20 64.47 64.47 64.23 64.23 0.4K
10:21 64.23 64.23 64.23 64.23 0.2K
10:22 64.23 64.23 64.11 64.11 0.3K
10:23 64.12 64.12 63.94 63.94 1.8K
10:24 64.00 64.00 64.00 64.00 0.5K
10:25 64.00 64.00 64.00 64.00 0.7K
10:26 64.00 64.00 64.00 64.00 0.8K
10:27 64.00 64.11 64.00 64.11 2.5K
10:28 64.11 64.11 64.05 64.05 0.3K
10:29 64.05 64.05 63.99 63.99 0.5K
10:30 63.91 63.91 63.91 63.91 0.5K
10:31 63.91 64.07 63.91 64.07 0.3K
10:32 64.07 64.07 64.07 64.07 0.2K
10:33 64.07 64.07 63.94 63.94 0.2K
10:34 64.06 64.06 64.06 64.06 2.0K
10:35 64.06 64.12 64.06 64.12 0.3K
10:36 64.12 64.25 64.12 64.25 0.8K
10:37 64.25 64.25 64.25 64.25 0.5K
10:38 64.25 64.25 64.22 64.22 0.4K
10:39 64.22 64.23 64.22 64.23 1.5K
10:40 64.23 64.23 64.23 64.23 1.0K
10:41 63.85 63.98 63.85 63.98 1.3K
10:42 63.98 63.98 63.98 63.98 0.0K
10:43 63.98 63.98 63.98 63.98 0.3K
10:44 63.98 63.98 63.98 63.98 0.1K
10:45 63.98 63.98 63.98 63.98 0.1K
10:46 63.98 63.98 63.98 63.98 0.0K
10:47 63.98 63.98 63.98 63.98 0.1K
10:48 63.98 63.98 63.98 63.98 0.1K
10:49 63.98 63.98 63.98 63.98 0.1K
10:50 63.98 63.98 63.98 63.98 0.0K
10:51 63.98 63.98 63.98 63.98 0.4K
10:52 63.98 63.98 63.98 63.98 0.1K
10:53 63.98 63.98 63.98 63.98 0.4K
10:54 63.98 63.98 63.98 63.98 0.1K
10:55 63.98 63.98 63.98 63.98 0.0K
10:56 63.98 64.03 63.98 64.03 0.6K
10:57 63.96 63.96 63.96 63.96 0.6K
10:58 63.96 63.96 63.96 63.96 0.1K
10:59 63.96 64.04 63.96 64.04 0.3K
11:00 63.98 63.98 63.98 63.98 1.5K
11:01 63.98 63.98 63.98 63.98 0.2K
11:02 63.98 63.98 63.94 63.94 1.0K
11:03 63.84 63.84 63.84 63.84 0.4K
11:04 63.84 63.94 63.84 63.94 0.7K
11:05 63.94 63.94 63.94 63.94 0.2K
11:06 63.87 63.87 63.76 63.76 1.8K
11:07 63.76 63.76 63.76 63.76 0.8K
11:08 63.76 63.76 63.76 63.76 0.2K
11:09 63.76 63.84 63.76 63.84 0.3K
11:10 63.84 63.84 63.84 63.84 0.1K
11:11 63.84 63.84 63.71 63.71 0.9K
11:12 63.65 63.65 63.65 63.65 0.7K
11:13 63.72 63.74 63.72 63.74 1.3K
11:14 63.74 63.78 63.74 63.78 1.1K
11:15 63.78 63.78 63.78 63.78 0.0K
11:16 63.76 63.79 63.76 63.79 3.2K
11:17 63.79 63.93 63.79 63.93 1.0K
11:18 63.94 63.94 63.94 63.94 1.1K
11:19 63.94 63.94 63.94 63.94 0.2K
11:20 63.94 63.94 63.94 63.94 0.1K
11:21 63.94 63.94 63.94 63.94 0.0K
11:22 63.95 63.95 63.95 63.95 0.6K
11:23 63.95 63.95 63.95 63.95 0.1K
11:24 63.95 63.95 63.95 63.95 0.2K
11:25 63.95 63.95 63.95 63.95 0.0K
11:26 63.95 63.95 63.95 63.95 0.6K
11:27 63.95 64.00 63.95 64.00 0.8K
11:28 64.00 64.00 64.00 64.00 0.1K
11:29 64.00 64.04 64.00 64.04 0.6K
11:30 64.04 64.09 64.04 64.09 0.8K
11:31 64.09 64.09 64.09 64.09 0.1K
11:32 64.09 64.09 64.09 64.09 0.1K
11:33 64.09 64.09 64.09 64.09 0.1K
11:34 64.09 64.09 64.07 64.07 1.1K
11:35 64.07 64.07 64.07 64.07 0.4K
11:36 64.07 64.07 63.97 63.97 1.0K
11:37 64.00 64.09 64.00 64.09 0.9K
11:38 64.09 64.22 64.09 64.22 0.4K
11:39 64.22 64.22 64.22 64.22 0.0K
11:40 64.22 64.22 64.22 64.22 0.3K
11:41 64.22 64.22 64.22 64.22 0.1K
11:42 64.22 64.22 64.22 64.22 0.3K
11:43 64.22 64.22 64.22 64.22 0.0K
11:44 64.22 64.22 64.22 64.22 0.0K
11:45 64.22 64.22 64.22 64.22 0.1K
11:46 64.22 64.22 64.22 64.22 0.0K
11:47 64.22 64.22 64.09 64.09 0.2K
11:48 64.03 64.09 64.03 64.05 1.6K
11:49 64.05 64.05 64.05 64.05 1.3K
11:50 64.05 64.05 64.05 64.05 0.0K
11:51 64.05 64.05 64.00 64.00 0.9K
11:52 64.00 64.13 64.00 64.07 13.7K
11:53 64.04 64.04 64.04 64.04 0.6K
11:54 64.04 64.04 63.99 64.00 0.6K
11:55 64.00 64.06 64.00 64.01 12.6K
11:56 64.07 64.09 64.07 64.07 0.8K
11:57 64.07 64.09 64.07 64.09 0.8K
11:58 64.09 64.09 64.09 64.09 0.7K
11:59 64.09 64.09 64.08 64.08 0.6K
12:00 64.08 64.47 64.08 64.47 6.6K
12:01 64.42 64.42 64.42 64.42 3.2K
12:02 64.42 64.49 64.42 64.49 2.5K
12:03 64.49 64.53 64.49 64.53 0.3K
12:04 64.53 64.53 64.50 64.50 1.2K
12:05 64.50 64.50 64.50 64.50 0.0K
12:06 64.50 64.50 64.40 64.40 0.9K
12:07 64.40 64.40 64.40 64.40 0.2K
12:08 64.40 64.44 64.40 64.44 0.4K
12:09 64.51 64.51 64.51 64.51 0.4K
12:10 64.51 64.51 64.51 64.51 0.1K
12:11 64.51 64.51 64.37 64.37 0.2K
12:12 64.37 64.37 64.27 64.27 1.1K
12:13 64.27 64.27 64.27 64.27 1.3K
12:14 64.27 64.27 64.27 64.27 0.2K
12:15 64.27 64.27 64.27 64.27 0.1K
12:16 64.27 64.27 64.27 64.27 0.2K
12:17 64.27 64.27 64.18 64.18 1.6K
12:18 64.18 64.18 64.18 64.18 0.1K
12:19 64.06 64.15 64.06 64.15 0.3K
12:20 64.15 64.15 64.15 64.15 0.1K
12:21 64.15 64.15 64.15 64.15 0.2K
12:22 64.15 64.15 64.15 64.15 0.1K
12:23 64.15 64.15 64.15 64.15 0.6K
12:24 64.15 64.15 64.15 64.15 0.3K
12:25 64.15 64.15 64.15 64.15 0.1K
12:26 64.21 64.31 64.21 64.31 1.8K
12:27 64.31 64.31 64.31 64.31 0.0K
12:28 64.31 64.31 64.31 64.31 0.1K
12:29 64.22 64.22 64.22 64.22 1.1K
12:30 64.22 64.22 64.22 64.22 0.1K
12:31 64.22 64.22 64.18 64.18 0.9K
12:32 64.18 64.18 64.18 64.18 0.2K
12:33 64.18 64.18 64.18 64.18 0.1K
12:34 64.18 64.18 64.06 64.06 0.2K
12:35 64.06 64.06 64.06 64.06 0.1K
12:36 64.06 64.06 64.06 64.06 0.1K
12:37 64.06 64.06 64.06 64.06 0.0K
12:38 64.06 64.06 64.06 64.06 0.1K
12:39 64.06 64.06 64.06 64.06 0.2K
12:40 64.06 64.06 64.06 64.06 0.8K
12:41 64.06 64.06 64.06 64.06 0.2K
12:42 64.06 64.06 64.06 64.06 0.1K
12:43 64.06 64.06 64.00 64.00 3.7K
12:44 64.06 64.06 64.06 64.06 0.8K
12:45 64.06 64.06 64.06 64.06 0.4K
12:46 64.06 64.06 64.06 64.06 0.0K
12:47 64.06 64.06 64.06 64.06 0.6K
12:48 64.06 64.19 64.06 64.19 0.4K
12:49 64.19 64.19 64.16 64.16 0.3K
12:50 64.16 64.16 64.16 64.16 0.0K
12:51 64.16 64.16 64.16 64.16 0.0K
12:52 64.09 64.09 64.09 64.09 0.5K
12:53 64.06 64.06 64.06 64.06 0.2K
12:54 64.06 64.06 64.06 64.06 0.3K
12:55 64.06 64.06 64.06 64.06 0.4K
12:56 64.06 64.06 64.06 64.06 0.0K
12:57 64.06 64.06 64.06 64.06 0.1K
12:58 64.06 64.21 64.06 64.21 1.1K
12:59 64.21 64.21 64.21 64.21 0.2K
13:00 64.15 64.15 64.15 64.15 1.3K
13:01 64.15 64.15 64.08 64.08 3.2K
13:02 64.08 64.08 64.08 64.08 0.0K
13:03 64.08 64.08 63.97 63.98 1.4K
13:04 63.98 63.98 63.98 63.98 0.1K
13:05 63.98 63.98 63.98 63.98 0.2K
13:06 63.98 63.98 63.98 63.98 0.0K
13:07 63.98 64.07 63.98 64.07 0.5K
13:08 64.07 64.19 64.07 64.19 1.1K
13:09 64.19 64.19 64.19 64.19 0.1K
13:10 64.19 64.19 64.19 64.19 0.0K
13:11 64.23 64.23 64.23 64.23 1.1K
13:12 64.23 64.23 64.23 64.23 0.1K
13:13 64.23 64.23 64.23 64.23 0.2K
13:14 64.23 64.23 64.23 64.23 0.2K
13:15 64.07 64.07 64.07 64.07 0.6K
13:16 64.07 64.07 64.07 64.07 0.1K
13:17 64.07 64.21 64.07 64.21 2.5K
13:18 64.21 64.21 64.21 64.21 0.0K
13:19 64.21 64.21 64.21 64.21 0.1K
13:20 64.21 64.21 64.21 64.21 0.0K
13:21 64.21 64.21 64.21 64.21 0.0K
13:22 64.21 64.21 64.21 64.21 0.0K
13:23 64.09 64.09 64.09 64.09 0.9K
13:24 64.03 64.03 64.03 64.03 0.1K
13:25 64.03 64.13 64.03 64.13 0.7K
13:26 64.13 64.13 64.13 64.13 0.3K
13:27 64.18 64.23 64.18 64.23 1.4K
13:28 64.23 64.23 64.23 64.23 0.2K
13:29 64.23 64.23 64.23 64.23 0.0K
13:30 64.23 64.24 64.23 64.24 0.4K
13:31 64.24 64.24 64.24 64.24 0.4K
13:32 64.24 64.24 64.24 64.24 0.0K
13:33 64.24 64.24 64.24 64.24 0.0K
13:34 64.24 64.24 64.24 64.24 0.1K
13:35 64.24 64.24 64.24 64.24 0.1K
13:36 64.24 64.24 64.24 64.24 0.2K
13:37 64.24 64.24 64.24 64.24 0.1K
13:38 64.24 64.24 64.24 64.24 0.1K
13:39 64.24 64.24 64.24 64.24 0.0K
13:40 64.24 64.24 64.22 64.22 0.4K
13:41 64.22 64.26 64.22 64.26 1.5K
13:42 64.26 64.26 64.26 64.26 0.0K
13:43 64.26 64.26 64.26 64.26 0.4K
13:44 64.21 64.21 64.21 64.21 0.9K
13:45 64.21 64.24 64.21 64.24 0.3K
13:46 64.24 64.24 64.24 64.24 0.0K
13:47 64.24 64.24 64.24 64.24 0.0K
13:48 64.24 64.24 64.24 64.24 0.1K
13:49 64.24 64.24 64.24 64.24 0.1K
13:50 64.24 64.24 64.24 64.24 0.2K
13:51 64.24 64.24 64.24 64.24 0.2K
13:52 64.24 64.24 64.24 64.24 0.1K
13:53 64.24 64.24 64.24 64.24 0.7K
13:54 64.24 64.24 64.14 64.14 1.2K
13:55 64.14 64.14 64.14 64.14 0.0K
13:56 64.20 64.20 64.12 64.12 3.4K
13:57 64.12 64.12 64.12 64.12 0.0K
13:58 64.12 64.12 64.12 64.12 0.2K
13:59 64.12 64.26 64.12 64.26 2.0K
14:00 64.26 64.26 64.26 64.26 0.2K
14:01 64.26 64.26 64.26 64.26 0.0K
14:02 64.26 64.31 64.26 64.31 0.4K
14:03 64.31 64.31 64.31 64.31 0.1K
14:04 64.31 64.31 64.25 64.25 0.8K
14:05 64.25 64.25 64.25 64.25 0.3K
14:06 64.25 64.25 64.25 64.25 0.1K
14:07 64.25 64.25 64.23 64.23 0.7K
14:08 64.23 64.29 64.23 64.29 0.8K
14:09 64.29 64.29 64.29 64.29 0.1K
14:10 64.29 64.29 64.29 64.29 0.0K
14:11 64.29 64.29 64.29 64.29 0.0K
14:12 64.29 64.29 64.29 64.29 0.0K
14:13 64.29 64.29 64.29 64.29 0.2K
14:14 64.29 64.29 64.29 64.29 0.1K
14:15 64.29 64.30 64.29 64.30 0.8K
14:16 64.30 64.30 64.23 64.23 0.2K
14:17 64.23 64.23 64.23 64.23 0.1K
14:18 64.23 64.25 64.19 64.19 2.3K
14:19 64.19 64.19 64.19 64.19 0.0K
14:20 64.19 64.32 64.19 64.32 0.5K
14:21 64.32 64.32 64.32 64.32 0.1K
14:22 64.32 64.33 64.32 64.33 0.2K
14:23 64.33 64.33 64.33 64.33 0.1K
14:24 64.33 64.42 64.33 64.42 0.9K
14:25 64.42 64.42 64.42 64.42 0.0K
14:26 64.42 64.42 64.42 64.42 0.0K
14:27 64.42 64.42 64.42 64.42 0.1K
14:28 64.42 64.42 64.42 64.42 0.3K
14:29 64.42 64.42 64.42 64.42 0.0K
14:30 64.42 64.42 64.42 64.42 0.2K
14:31 64.42 64.42 64.36 64.37 1.1K
14:32 64.37 64.37 64.37 64.37 0.3K
14:33 64.37 64.37 64.37 64.37 0.1K
14:34 64.37 64.37 64.37 64.37 0.2K
14:35 64.37 64.37 64.37 64.37 0.1K
14:36 64.37 64.37 64.37 64.37 0.1K
14:37 64.37 64.37 64.35 64.35 0.4K
14:38 64.35 64.35 64.35 64.35 0.4K
14:39 64.35 64.35 64.35 64.35 0.1K
14:40 64.35 64.35 64.35 64.35 0.2K
14:41 64.35 64.35 64.35 64.35 0.2K
14:42 64.35 64.35 64.35 64.35 0.5K
14:43 64.35 64.35 64.35 64.35 0.1K
14:44 64.35 64.35 64.35 64.35 0.1K
14:45 64.35 64.35 64.35 64.35 0.3K
14:46 64.35 64.35 64.35 64.35 0.2K
14:47 64.35 64.35 64.35 64.35 0.3K
14:48 64.35 64.35 64.35 64.35 0.4K
14:49 64.35 64.35 64.35 64.35 0.0K
14:50 64.35 64.35 64.29 64.29 0.4K
14:51 64.29 64.34 64.29 64.34 0.2K
14:52 64.34 64.34 64.34 64.34 0.2K
14:53 64.34 64.34 64.34 64.34 0.1K
14:54 64.34 64.34 64.28 64.28 0.3K
14:55 64.28 64.28 64.28 64.28 0.1K
14:56 64.28 64.28 64.28 64.28 0.5K
14:57 64.28 64.28 64.28 64.28 0.1K
14:58 64.27 64.27 64.27 64.27 1.5K
14:59 64.33 64.33 64.33 64.33 0.4K
15:00 64.33 64.33 64.25 64.25 1.4K
15:01 64.28 64.30 64.28 64.30 1.1K
15:02 64.30 64.30 64.30 64.30 0.1K
15:03 64.30 64.30 64.30 64.30 0.3K
15:04 64.25 64.25 64.25 64.25 0.6K
15:05 64.25 64.25 64.25 64.25 0.1K
15:06 64.25 64.25 64.25 64.25 0.1K
15:07 64.25 64.25 64.25 64.25 0.2K
15:08 64.25 64.25 64.25 64.25 0.4K
15:09 64.25 64.25 64.25 64.25 0.1K
15:10 64.25 64.25 64.25 64.25 0.2K
15:11 64.28 64.28 64.28 64.28 0.3K
15:12 64.28 64.28 64.21 64.23 6.2K
15:13 64.23 64.23 64.18 64.18 0.6K
15:14 64.18 64.24 64.17 64.17 3.5K
15:15 64.22 64.35 64.22 64.29 4.6K
15:16 64.29 64.35 64.29 64.35 0.8K
15:17 64.35 64.35 64.35 64.35 0.1K
15:18 64.35 64.39 64.35 64.35 0.9K
15:19 64.35 64.35 64.35 64.35 0.0K
15:20 64.35 64.35 64.35 64.35 0.0K
15:21 64.35 64.35 64.35 64.35 0.0K
15:22 64.35 64.35 64.35 64.35 0.3K
15:23 64.35 64.41 64.35 64.41 1.9K
15:24 64.43 64.43 64.43 64.43 1.2K
15:25 64.42 64.49 64.42 64.49 1.9K
15:26 64.46 64.46 64.29 64.29 2.5K
15:27 64.29 64.33 64.29 64.33 2.3K
15:28 64.33 64.33 64.28 64.28 0.8K
15:29 64.28 64.28 64.28 64.28 0.6K
15:30 64.28 64.28 64.28 64.28 0.1K
15:31 64.28 64.33 64.19 64.33 5.2K
15:32 64.33 64.33 64.33 64.33 0.5K
15:33 64.27 64.27 64.27 64.27 0.3K
15:34 64.27 64.27 64.27 64.27 1.0K
15:35 64.27 64.27 64.27 64.27 0.7K
15:36 64.27 64.27 64.12 64.12 1.5K
15:37 64.10 64.10 64.10 64.10 2.5K
15:38 64.19 64.26 64.19 64.26 2.4K
15:39 64.30 64.30 64.30 64.30 2.1K
15:40 64.36 64.36 64.32 64.32 0.8K
15:41 64.32 64.32 64.32 64.32 0.4K
15:42 64.32 64.38 64.32 64.38 1.6K
15:43 64.38 64.38 64.34 64.34 0.6K
15:44 64.34 64.34 64.25 64.27 3.8K
15:45 64.27 64.27 64.27 64.27 0.4K
15:46 64.27 64.27 64.23 64.23 1.2K
15:47 64.17 64.22 64.17 64.22 2.8K
15:48 64.22 64.24 64.22 64.24 1.3K
15:49 64.24 64.24 64.20 64.24 2.2K
15:50 64.24 64.24 64.22 64.24 1.9K
15:51 64.22 64.22 64.17 64.17 2.0K
15:52 64.15 64.15 64.13 64.13 1.2K
15:53 64.13 64.16 64.13 64.16 2.9K
15:54 64.16 64.16 64.14 64.14 2.0K
15:55 64.10 64.23 64.10 64.23 7.2K
15:56 64.38 64.44 64.38 64.44 11.6K
15:57 64.44 64.44 64.36 64.36 4.3K
15:58 64.36 64.36 64.36 64.36 0.3K
15:59 64.31 64.34 64.31 64.34 5.6K
16:00 64.32 64.43 62.31 64.35 98.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar