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 62.95 67.00 62.95 62.95 4.3K
09:32 62.95 62.99 62.95 62.99 0.2K
09:33 62.99 63.52 62.99 63.52 4.2K
09:34 63.52 63.52 63.30 63.30 0.5K
09:35 63.30 63.30 63.25 63.25 0.3K
09:36 63.04 63.04 63.04 63.04 1.3K
09:37 62.83 63.08 62.83 63.08 0.3K
09:38 63.08 63.08 63.08 63.08 0.0K
09:39 63.08 63.08 63.08 63.08 0.0K
09:40 63.08 63.08 63.08 63.08 0.0K
09:41 63.08 63.08 63.03 63.03 0.7K
09:42 63.03 63.03 63.03 63.03 0.2K
09:43 63.03 63.10 63.03 63.10 0.3K
09:44 63.10 63.10 63.10 63.10 0.0K
09:45 63.10 63.10 63.10 63.10 0.3K
09:46 63.10 63.10 62.69 62.71 0.6K
09:47 62.71 62.71 62.51 62.51 1.5K
09:48 62.51 62.51 62.50 62.50 0.2K
09:49 62.50 62.50 62.50 62.50 1.0K
09:50 62.50 62.50 62.36 62.36 0.3K
09:51 62.36 62.36 62.36 62.36 0.0K
09:52 62.36 62.57 62.36 62.57 0.9K
09:53 62.57 62.57 62.57 62.57 0.0K
09:54 62.57 62.57 62.57 62.57 0.0K
09:55 62.57 62.57 62.57 62.57 0.1K
09:56 62.57 62.60 62.57 62.59 0.3K
09:57 62.59 62.59 62.58 62.58 0.3K
09:58 62.61 62.61 62.61 62.61 2.0K
09:59 62.61 62.61 62.61 62.61 0.1K
10:00 62.61 62.61 62.45 62.45 0.5K
10:01 62.45 62.45 62.45 62.45 0.8K
10:02 62.45 62.45 62.45 62.45 0.5K
10:03 62.45 62.45 62.45 62.45 0.2K
10:04 62.45 62.63 62.45 62.63 1.6K
10:05 62.63 62.64 62.63 62.64 0.1K
10:06 62.64 62.64 62.64 62.64 0.2K
10:07 62.63 62.63 62.63 62.63 0.7K
10:08 62.63 62.63 62.63 62.63 0.2K
10:09 62.63 62.63 62.52 62.55 1.1K
10:10 62.55 62.55 62.47 62.47 0.2K
10:11 62.51 62.60 62.43 62.43 3.2K
10:12 62.43 62.43 62.43 62.43 0.0K
10:13 62.43 62.43 62.43 62.43 0.1K
10:14 62.45 62.45 62.45 62.45 1.0K
10:15 62.45 62.45 62.35 62.35 1.6K
10:16 62.35 62.35 62.32 62.32 0.3K
10:17 62.32 62.32 62.32 62.32 0.0K
10:18 62.32 62.39 62.32 62.37 0.7K
10:19 62.37 62.37 62.37 62.37 0.6K
10:20 62.37 62.37 62.37 62.37 0.3K
10:21 62.37 62.37 62.37 62.37 0.1K
10:22 62.37 62.47 62.37 62.42 1.0K
10:23 62.42 62.42 62.42 62.42 0.2K
10:24 62.42 62.42 62.42 62.42 0.6K
10:25 62.42 62.42 62.42 62.42 0.1K
10:26 62.42 62.42 62.42 62.42 0.0K
10:27 62.42 62.42 62.42 62.42 0.1K
10:28 62.42 62.42 62.42 62.42 0.0K
10:29 62.42 62.51 62.42 62.51 1.6K
10:30 62.51 62.59 62.51 62.53 0.6K
10:31 62.53 62.53 62.53 62.53 0.0K
10:32 62.44 62.44 62.44 62.44 2.0K
10:33 62.44 62.44 62.44 62.44 0.2K
10:34 62.44 62.44 62.44 62.44 0.2K
10:35 62.51 62.54 62.51 62.54 3.8K
10:36 62.55 62.55 62.55 62.55 0.3K
10:37 62.55 62.55 62.50 62.50 0.6K
10:38 62.50 62.50 62.50 62.50 0.1K
10:39 62.50 62.61 62.50 62.61 7.1K
10:40 62.61 62.74 62.61 62.67 3.1K
10:41 62.56 62.56 62.55 62.55 3.6K
10:42 62.56 62.56 62.56 62.56 0.2K
10:43 62.56 62.56 62.54 62.54 0.3K
10:44 62.53 62.53 62.53 62.53 1.9K
10:45 62.53 62.53 62.53 62.53 0.1K
10:46 62.53 62.53 62.53 62.53 0.2K
10:47 62.53 62.53 62.53 62.53 0.1K
10:48 62.50 62.59 62.47 62.59 1.7K
10:49 62.59 62.59 62.33 62.33 1.1K
10:50 62.33 62.33 62.33 62.33 0.2K
10:51 62.33 62.33 62.31 62.31 2.2K
10:52 62.31 62.31 62.31 62.31 0.2K
10:53 62.31 62.42 62.31 62.42 3.1K
10:54 62.42 62.42 62.42 62.42 0.1K
10:55 62.42 62.42 62.31 62.31 0.7K
10:56 62.31 62.36 62.31 62.36 0.3K
10:57 62.36 62.53 62.36 62.53 0.4K
10:58 62.53 62.53 62.53 62.53 0.2K
10:59 62.53 62.53 62.41 62.41 1.0K
11:00 62.41 62.41 62.41 62.41 0.2K
11:01 62.41 62.41 62.41 62.41 0.0K
11:02 62.41 62.41 62.41 62.41 0.2K
11:03 62.41 62.41 62.40 62.40 0.2K
11:04 62.40 62.40 62.40 62.40 0.2K
11:05 62.40 62.40 62.40 62.40 0.4K
11:06 62.40 62.40 62.40 62.40 0.1K
11:07 62.40 62.40 62.40 62.40 0.1K
11:08 62.40 62.43 62.40 62.43 0.1K
11:09 62.43 62.43 62.39 62.39 0.8K
11:10 62.39 62.39 62.39 62.39 0.0K
11:11 62.39 62.39 62.39 62.39 0.1K
11:12 62.39 62.39 62.39 62.39 0.1K
11:13 62.39 62.39 62.39 62.39 0.0K
11:14 62.39 62.39 62.39 62.39 0.0K
11:15 62.39 62.42 62.39 62.42 0.3K
11:16 62.42 62.42 62.42 62.42 0.0K
11:17 62.42 62.48 62.42 62.48 0.2K
11:18 62.48 62.48 62.48 62.48 0.1K
11:19 62.48 62.48 62.48 62.48 0.1K
11:20 62.48 62.48 62.48 62.48 0.2K
11:21 62.48 62.48 62.48 62.48 0.1K
11:22 62.48 62.48 62.42 62.42 0.2K
11:23 62.42 62.42 62.42 62.42 0.1K
11:24 62.42 62.48 62.42 62.48 1.3K
11:25 62.48 62.48 62.48 62.48 0.1K
11:26 62.48 62.48 62.48 62.48 0.1K
11:27 62.50 62.50 62.50 62.50 0.3K
11:28 62.52 62.52 62.52 62.52 0.2K
11:29 62.52 62.52 62.52 62.52 0.2K
11:30 62.52 62.52 62.52 62.52 0.1K
11:31 62.52 62.52 62.46 62.46 1.2K
11:32 62.46 62.46 62.46 62.46 0.3K
11:33 62.46 62.46 62.46 62.46 0.1K
11:34 62.46 62.46 62.46 62.46 0.1K
11:35 62.46 62.46 62.46 62.46 0.1K
11:36 62.46 62.46 62.43 62.43 0.6K
11:37 62.43 62.43 62.43 62.43 0.2K
11:38 62.43 62.43 62.39 62.39 0.4K
11:39 62.39 62.39 62.39 62.39 0.1K
11:40 62.50 62.50 62.44 62.44 2.7K
11:41 62.44 62.44 62.28 62.28 4.8K
11:42 62.28 62.28 62.28 62.28 0.2K
11:43 62.28 62.28 62.28 62.28 0.0K
11:44 62.28 62.29 62.28 62.29 0.1K
11:45 62.29 62.29 62.29 62.29 0.0K
11:46 62.29 62.29 62.29 62.29 0.0K
11:47 62.29 62.29 62.29 62.29 0.1K
11:48 62.29 62.39 62.29 62.37 0.8K
11:49 62.37 62.41 62.36 62.36 3.3K
11:50 62.43 62.43 62.43 62.43 0.4K
11:51 62.43 62.49 62.43 62.49 0.7K
11:52 62.51 62.51 62.51 62.51 0.7K
11:53 62.51 62.51 62.51 62.51 0.0K
11:54 62.51 62.51 62.51 62.51 0.1K
11:55 62.51 62.51 62.51 62.51 0.4K
11:56 62.51 62.51 62.51 62.51 0.1K
11:57 62.51 62.51 62.51 62.51 0.1K
11:58 62.51 62.51 62.47 62.47 0.1K
11:59 62.47 62.47 62.47 62.47 0.1K
12:00 62.47 62.47 62.47 62.47 0.0K
12:01 62.47 62.47 62.47 62.47 0.2K
12:02 62.47 62.47 62.47 62.47 0.2K
12:03 62.47 62.47 62.47 62.47 0.1K
12:04 62.47 62.47 62.47 62.47 0.1K
12:05 62.47 62.47 62.47 62.47 0.1K
12:06 62.47 62.47 62.42 62.42 0.1K
12:07 62.42 62.42 62.42 62.42 0.1K
12:08 62.42 62.42 62.42 62.42 0.3K
12:09 62.42 62.42 62.42 62.42 0.0K
12:10 62.42 62.42 62.42 62.42 0.2K
12:11 62.42 62.42 62.42 62.42 0.1K
12:12 62.42 62.42 62.42 62.42 0.0K
12:13 62.42 62.42 62.42 62.42 0.2K
12:14 62.42 62.42 62.42 62.42 0.2K
12:15 62.44 62.44 62.44 62.44 0.6K
12:16 62.44 62.44 62.42 62.42 2.4K
12:17 62.43 62.43 62.33 62.41 6.1K
12:18 62.41 62.41 62.41 62.41 0.1K
12:19 62.41 62.41 62.41 62.41 0.2K
12:20 62.41 62.41 62.41 62.41 0.1K
12:21 62.43 62.43 62.43 62.43 0.1K
12:22 62.43 62.43 62.43 62.43 0.5K
12:23 62.43 62.51 62.43 62.51 0.8K
12:24 62.51 62.51 62.51 62.51 0.0K
12:25 62.51 62.51 62.50 62.50 1.1K
12:26 62.50 62.50 62.50 62.50 0.4K
12:27 62.50 62.50 62.50 62.50 0.0K
12:28 62.50 62.50 62.50 62.50 0.1K
12:29 62.64 62.64 62.59 62.59 0.9K
12:30 62.59 62.59 62.59 62.59 0.0K
12:31 62.59 62.59 62.57 62.57 2.6K
12:32 62.57 62.57 62.57 62.57 0.1K
12:33 62.57 62.57 62.57 62.57 0.0K
12:34 62.57 62.57 62.57 62.57 0.0K
12:35 62.57 62.57 62.57 62.57 0.2K
12:36 62.57 62.60 62.57 62.58 1.4K
12:37 62.58 62.58 62.58 62.58 0.2K
12:38 62.58 62.58 62.58 62.58 0.1K
12:39 62.57 62.57 62.57 62.57 0.2K
12:40 62.57 62.57 62.57 62.57 0.1K
12:41 62.57 62.57 62.57 62.57 0.0K
12:42 62.57 62.57 62.57 62.57 0.0K
12:43 62.57 62.57 62.57 62.57 0.5K
12:44 62.57 62.57 62.57 62.57 0.1K
12:45 62.60 62.60 62.60 62.60 0.6K
12:46 62.60 62.60 62.60 62.60 0.2K
12:47 62.60 62.60 62.55 62.55 1.6K
12:48 62.50 62.50 62.50 62.50 0.1K
12:49 62.50 62.50 62.50 62.50 0.1K
12:50 62.50 62.50 62.50 62.50 0.0K
12:51 62.50 62.50 62.50 62.50 0.0K
12:52 62.50 62.50 62.50 62.50 0.4K
12:53 62.50 62.50 62.50 62.50 0.0K
12:54 62.50 62.50 62.50 62.50 0.3K
12:55 62.50 62.50 62.50 62.50 0.3K
12:56 62.60 62.60 62.60 62.60 0.5K
12:57 62.60 62.60 62.60 62.60 0.0K
12:58 62.60 62.66 62.60 62.66 0.3K
12:59 62.65 62.65 62.65 62.65 0.6K
13:00 62.68 62.68 62.68 62.68 3.1K
13:01 62.68 62.68 62.57 62.57 1.8K
13:02 62.57 62.57 62.57 62.57 0.0K
13:03 62.57 62.58 62.57 62.58 0.1K
13:04 62.58 62.58 62.58 62.58 0.1K
13:05 62.58 62.58 62.58 62.58 0.1K
13:06 62.58 62.58 62.58 62.58 0.0K
13:07 62.58 62.58 62.58 62.58 0.1K
13:08 62.58 62.58 62.58 62.58 0.0K
13:09 62.58 62.58 62.58 62.58 0.1K
13:10 62.55 62.55 62.55 62.55 0.1K
13:11 62.55 62.55 62.55 62.55 0.0K
13:12 62.55 62.56 62.55 62.56 0.2K
13:13 62.56 62.56 62.56 62.56 0.1K
13:14 62.56 62.56 62.56 62.56 0.0K
13:15 62.56 62.56 62.56 62.56 0.8K
13:16 62.56 62.56 62.56 62.56 0.0K
13:17 62.56 62.56 62.49 62.49 0.1K
13:18 62.47 62.48 62.47 62.48 1.3K
13:19 62.48 62.48 62.48 62.48 0.0K
13:20 62.48 62.48 62.48 62.48 0.0K
13:21 62.48 62.48 62.48 62.48 0.0K
13:22 62.48 62.48 62.48 62.48 0.9K
13:23 62.48 62.49 62.48 62.49 0.9K
13:24 62.36 62.36 62.36 62.36 1.2K
13:25 62.36 62.36 62.36 62.36 0.2K
13:26 62.36 62.36 62.36 62.36 0.2K
13:27 62.36 62.36 62.36 62.36 0.2K
13:28 62.36 62.36 62.36 62.36 0.5K
13:29 62.36 62.36 62.36 62.36 0.1K
13:30 62.36 62.36 62.36 62.36 0.0K
13:31 62.36 62.36 62.32 62.36 0.8K
13:32 62.36 62.36 62.36 62.36 0.1K
13:33 62.36 62.36 62.36 62.36 0.0K
13:34 62.36 62.36 62.36 62.36 0.2K
13:35 62.36 62.36 62.33 62.33 3.1K
13:36 62.33 62.33 62.33 62.33 0.0K
13:37 62.33 62.33 62.33 62.33 0.3K
13:38 62.33 62.35 62.33 62.35 0.2K
13:39 62.35 62.36 62.35 62.36 0.9K
13:40 62.36 62.36 62.36 62.36 0.1K
13:41 62.36 62.36 62.36 62.36 0.3K
13:42 62.36 62.36 62.36 62.36 0.1K
13:43 62.36 62.36 62.36 62.36 0.0K
13:44 62.36 62.36 62.33 62.33 0.4K
13:45 62.33 62.33 62.33 62.33 0.2K
13:46 62.33 62.33 62.33 62.33 0.1K
13:47 62.33 62.33 62.33 62.33 0.1K
13:48 62.33 62.33 62.33 62.33 0.1K
13:49 62.33 62.33 62.33 62.33 0.0K
13:50 62.34 62.36 62.34 62.36 1.2K
13:51 62.36 62.36 62.33 62.33 0.5K
13:52 62.33 62.36 62.33 62.33 2.5K
13:53 62.35 62.35 62.35 62.35 0.5K
13:54 62.35 62.35 62.35 62.35 0.0K
13:55 62.35 62.37 62.35 62.37 0.9K
13:56 62.37 62.37 62.37 62.37 0.1K
13:57 62.37 62.37 62.37 62.37 0.0K
13:58 62.37 62.37 62.37 62.37 0.1K
13:59 62.37 62.40 62.37 62.40 0.4K
14:00 62.40 62.40 62.40 62.40 0.1K
14:01 62.40 62.43 62.39 62.39 0.4K
14:02 62.39 62.39 62.36 62.36 1.8K
14:03 62.38 62.38 62.33 62.33 1.9K
14:04 62.34 62.34 62.27 62.27 2.3K
14:05 62.27 62.27 62.23 62.23 1.2K
14:06 62.33 62.33 62.27 62.27 2.2K
14:07 62.27 62.27 62.27 62.27 0.0K
14:08 62.27 62.31 62.27 62.31 0.7K
14:09 62.31 62.31 62.31 62.31 0.2K
14:10 62.31 62.31 62.31 62.31 0.1K
14:11 62.31 62.31 62.31 62.31 0.2K
14:12 62.31 62.31 62.31 62.31 0.0K
14:13 62.31 62.31 62.30 62.30 0.1K
14:14 62.30 62.31 62.30 62.31 0.2K
14:15 62.31 62.31 62.31 62.31 0.1K
14:16 62.31 62.31 62.31 62.31 0.8K
14:17 62.31 62.31 62.31 62.31 0.1K
14:18 62.31 62.31 62.31 62.31 0.1K
14:19 62.31 62.35 62.30 62.30 1.2K
14:20 62.22 62.22 62.22 62.22 3.0K
14:21 62.22 62.22 62.22 62.22 0.0K
14:22 62.17 62.20 62.17 62.20 0.4K
14:23 62.20 62.20 62.14 62.14 1.2K
14:24 62.14 62.14 62.14 62.14 0.0K
14:25 62.14 62.14 62.14 62.14 0.1K
14:26 62.14 62.14 62.14 62.14 0.1K
14:27 62.14 62.14 62.14 62.14 0.2K
14:28 62.12 62.16 62.12 62.16 2.3K
14:29 62.11 62.18 62.11 62.18 1.6K
14:30 62.18 62.21 62.14 62.14 3.3K
14:31 62.14 62.15 62.11 62.11 1.2K
14:32 62.11 62.11 62.11 62.11 0.2K
14:33 62.11 62.16 62.11 62.16 0.9K
14:34 62.16 62.16 61.91 61.91 2.2K
14:35 61.93 62.01 61.91 61.91 2.0K
14:36 61.91 61.91 61.87 61.87 0.5K
14:37 61.87 61.87 61.87 61.87 0.0K
14:38 61.87 61.87 61.87 61.87 0.1K
14:39 61.87 61.87 61.84 61.84 1.1K
14:40 61.84 61.84 61.84 61.84 0.2K
14:41 61.84 61.84 61.84 61.84 0.1K
14:42 61.84 61.84 61.84 61.84 0.0K
14:43 61.84 61.84 61.84 61.84 0.0K
14:44 61.84 61.88 61.84 61.88 0.3K
14:45 61.88 61.88 61.88 61.88 0.3K
14:46 61.88 61.95 61.87 61.95 1.5K
14:47 61.95 61.95 61.95 61.95 0.2K
14:48 61.97 61.97 61.97 61.97 1.2K
14:49 61.97 62.01 61.97 61.98 1.5K
14:50 61.98 62.02 61.98 62.02 0.6K
14:51 62.02 62.02 62.02 62.02 0.3K
14:52 62.02 62.02 62.00 62.00 2.0K
14:53 61.96 61.96 61.77 61.77 1.8K
14:54 61.77 61.77 61.77 61.77 0.0K
14:55 61.84 61.84 61.84 61.84 0.4K
14:56 61.84 61.84 61.84 61.84 0.1K
14:57 61.84 61.84 61.84 61.84 0.1K
14:58 61.84 61.84 61.84 61.84 0.2K
14:59 61.84 61.84 61.84 61.84 0.4K
15:00 61.84 61.84 61.84 61.84 0.8K
15:01 61.84 61.87 61.84 61.85 0.8K
15:02 61.85 61.85 61.85 61.85 0.0K
15:03 61.85 61.85 61.85 61.85 0.2K
15:04 61.85 61.85 61.85 61.85 0.0K
15:05 61.85 61.87 61.85 61.87 0.1K
15:06 61.87 61.87 61.77 61.77 3.2K
15:07 61.77 61.77 61.77 61.77 0.2K
15:08 61.77 61.77 61.77 61.77 0.1K
15:09 61.77 61.77 61.74 61.74 0.3K
15:10 61.74 61.74 61.74 61.74 0.2K
15:11 61.74 61.74 61.70 61.70 1.9K
15:12 61.69 61.74 61.69 61.74 2.3K
15:13 61.74 61.74 61.74 61.74 0.3K
15:14 61.74 61.74 61.74 61.74 0.2K
15:15 61.74 61.74 61.74 61.74 0.2K
15:16 61.73 61.73 61.72 61.72 3.5K
15:17 61.63 61.63 61.59 61.59 5.5K
15:18 61.59 61.59 61.47 61.47 7.3K
15:19 61.47 61.48 61.47 61.48 1.2K
15:20 61.48 61.48 61.44 61.44 1.9K
15:21 61.41 61.45 61.41 61.45 1.4K
15:22 61.45 61.45 61.42 61.42 1.2K
15:23 61.43 61.43 61.36 61.36 2.6K
15:24 61.36 61.36 61.36 61.36 0.2K
15:25 61.36 61.36 61.36 61.36 0.1K
15:26 61.36 61.41 61.36 61.41 0.5K
15:27 61.41 61.45 61.41 61.45 1.5K
15:28 61.45 61.45 61.45 61.45 0.4K
15:29 61.45 61.45 61.45 61.45 0.4K
15:30 61.45 61.49 61.45 61.47 0.8K
15:31 61.47 61.47 61.46 61.47 1.6K
15:32 61.53 61.53 61.53 61.53 0.6K
15:33 61.53 61.53 61.47 61.52 1.2K
15:34 61.57 61.57 61.55 61.55 2.1K
15:35 61.55 61.55 61.55 61.55 0.2K
15:36 61.55 61.55 61.55 61.55 0.6K
15:37 61.55 61.55 61.53 61.53 0.9K
15:38 61.53 61.55 61.53 61.55 1.9K
15:39 61.55 61.55 61.55 61.55 0.5K
15:40 61.55 61.56 61.55 61.56 0.9K
15:41 61.56 61.56 61.53 61.53 1.4K
15:42 61.53 61.53 61.53 61.53 0.4K
15:43 61.53 61.54 61.53 61.54 2.9K
15:44 61.54 61.59 61.53 61.59 6.3K
15:45 61.59 61.59 61.53 61.56 2.0K
15:46 61.56 61.56 61.56 61.56 0.6K
15:47 61.56 61.56 61.51 61.51 1.9K
15:48 61.51 61.52 61.49 61.49 1.9K
15:49 61.49 61.49 61.49 61.49 1.1K
15:50 61.47 61.47 61.40 61.45 4.0K
15:51 61.37 61.37 61.37 61.37 1.3K
15:52 61.41 61.44 61.40 61.44 3.1K
15:53 61.44 61.44 61.42 61.43 2.2K
15:54 61.43 61.43 61.39 61.39 0.8K
15:55 61.39 61.40 61.33 61.40 3.4K
15:56 61.43 61.43 61.37 61.40 2.9K
15:57 61.38 61.38 61.35 61.35 7.3K
15:58 61.36 61.36 61.30 61.34 7.9K
15:59 61.32 61.36 61.29 61.29 11.7K
16:00 61.28 61.31 61.26 61.31 148.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar