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 62.65 62.65 59.51 62.50 2.2K
09:32 62.50 62.50 62.50 62.50 0.0K
09:33 62.50 62.50 62.50 62.50 0.0K
09:34 62.50 62.50 62.50 62.50 0.2K
09:35 62.50 62.50 62.50 62.50 0.1K
09:36 62.50 62.50 62.50 62.50 0.2K
09:37 62.50 62.50 62.50 62.50 0.1K
09:38 62.50 62.50 62.50 62.50 0.0K
09:39 62.50 62.50 62.50 62.50 0.0K
09:40 62.50 62.50 62.50 62.50 0.0K
09:41 62.50 62.50 62.50 62.50 0.0K
09:42 62.50 62.62 62.50 62.62 0.2K
09:43 62.62 62.62 62.62 62.62 0.0K
09:44 62.62 62.62 62.62 62.62 0.0K
09:45 62.62 62.62 62.62 62.62 0.0K
09:46 62.62 62.62 62.62 62.62 0.2K
09:47 62.62 62.62 62.62 62.62 0.0K
09:48 62.62 62.73 62.62 62.73 1.1K
09:49 62.73 62.73 62.73 62.73 0.1K
09:50 62.73 62.73 62.64 62.64 1.0K
09:51 62.64 62.64 62.56 62.56 0.2K
09:52 62.53 62.53 62.53 62.53 0.4K
09:53 62.53 62.53 62.53 62.53 0.3K
09:54 62.53 62.53 62.38 62.38 0.5K
09:55 62.38 62.38 62.38 62.38 0.0K
09:56 62.37 62.37 62.33 62.33 0.6K
09:57 62.33 62.33 62.33 62.33 0.1K
09:58 62.33 62.33 62.33 62.33 0.0K
09:59 62.33 62.33 62.33 62.33 0.2K
10:00 62.22 62.22 62.22 62.22 0.3K
10:01 62.22 62.26 62.22 62.26 0.3K
10:02 62.26 62.26 62.26 62.26 0.0K
10:03 61.94 61.94 61.94 61.94 0.7K
10:04 61.94 62.17 61.94 62.17 0.4K
10:05 62.10 62.10 62.10 62.10 0.1K
10:06 62.10 62.10 62.10 62.10 0.2K
10:07 62.10 62.10 62.10 62.10 0.1K
10:08 62.10 62.10 62.10 62.10 0.1K
10:09 61.99 61.99 61.99 61.99 0.2K
10:10 61.99 61.99 61.99 61.99 0.3K
10:11 61.99 62.10 61.99 62.10 0.3K
10:12 62.00 62.00 61.96 61.99 0.6K
10:13 61.99 61.99 61.88 61.88 0.3K
10:14 61.88 61.88 61.88 61.88 0.0K
10:15 61.92 61.96 61.92 61.96 1.3K
10:16 61.96 61.96 61.96 61.96 0.2K
10:17 61.96 61.97 61.96 61.97 0.6K
10:18 61.98 61.99 61.98 61.99 2.5K
10:19 61.99 61.99 61.99 61.99 0.3K
10:20 61.99 61.99 61.99 61.99 0.4K
10:21 61.99 61.99 61.99 61.99 0.1K
10:22 61.99 61.99 61.91 61.91 0.9K
10:23 61.91 61.91 61.91 61.91 0.1K
10:24 61.91 61.91 61.91 61.91 0.9K
10:25 61.91 62.00 61.91 62.00 0.4K
10:26 62.00 62.00 62.00 62.00 1.2K
10:27 62.00 62.00 62.00 62.00 0.1K
10:28 62.00 62.00 62.00 62.00 0.6K
10:29 62.00 62.00 61.96 61.96 0.6K
10:30 61.96 61.96 61.85 61.85 0.4K
10:31 61.85 61.85 61.85 61.85 0.4K
10:32 61.85 61.85 61.85 61.85 0.1K
10:33 61.85 61.85 61.80 61.80 0.3K
10:34 61.80 61.80 61.77 61.77 0.3K
10:35 61.77 61.77 61.77 61.77 0.0K
10:36 61.77 61.77 61.77 61.77 0.0K
10:37 61.77 61.90 61.77 61.84 2.1K
10:38 61.84 61.84 61.84 61.84 0.1K
10:39 61.84 61.92 61.84 61.92 0.9K
10:40 61.92 61.92 61.92 61.92 0.3K
10:41 61.92 61.92 61.92 61.92 0.1K
10:42 61.92 62.00 61.92 62.00 0.9K
10:43 62.00 62.00 62.00 62.00 0.2K
10:44 62.00 62.00 62.00 62.00 0.1K
10:45 62.00 62.00 62.00 62.00 0.2K
10:46 62.00 62.02 62.00 62.01 0.8K
10:47 62.01 62.01 62.01 62.01 0.0K
10:48 62.01 62.01 62.01 62.01 0.2K
10:49 62.01 62.01 62.01 62.01 0.2K
10:50 62.01 62.01 62.01 62.01 0.3K
10:51 62.01 62.05 62.01 62.05 0.2K
10:52 62.05 62.10 62.05 62.10 0.2K
10:53 62.10 62.10 62.10 62.10 0.1K
10:54 62.10 62.10 62.05 62.05 0.7K
10:55 62.05 62.05 62.05 62.05 0.0K
10:56 62.12 62.12 62.12 62.12 0.4K
10:57 62.12 62.12 62.12 62.12 0.4K
10:58 62.12 62.12 61.99 61.99 0.8K
10:59 61.99 62.08 61.99 62.08 1.1K
11:00 62.08 62.08 62.08 62.08 0.8K
11:01 62.08 62.08 62.08 62.08 0.1K
11:02 62.08 62.14 62.08 62.14 0.5K
11:03 62.14 62.14 61.97 61.97 1.1K
11:04 61.97 61.97 61.95 61.95 0.2K
11:05 61.95 61.97 61.94 61.94 0.6K
11:06 61.94 61.94 61.94 61.94 0.0K
11:07 61.94 61.96 61.94 61.96 0.1K
11:08 61.96 61.96 61.96 61.96 0.0K
11:09 61.96 61.96 61.89 61.89 0.6K
11:10 61.89 61.89 61.89 61.89 0.1K
11:11 61.89 61.89 61.89 61.89 0.1K
11:12 61.89 61.89 61.85 61.85 0.2K
11:13 61.85 61.85 61.85 61.85 0.0K
11:14 61.85 61.85 61.79 61.79 0.4K
11:15 61.79 61.79 61.79 61.79 0.2K
11:16 61.79 61.79 61.79 61.79 0.0K
11:17 61.79 61.79 61.79 61.79 0.0K
11:18 61.79 61.79 61.79 61.79 0.2K
11:19 61.79 61.79 61.79 61.79 0.0K
11:20 61.68 61.68 61.68 61.68 0.4K
11:21 61.62 61.76 61.62 61.76 1.5K
11:22 61.76 61.76 61.75 61.75 0.1K
11:23 61.75 61.75 61.75 61.75 0.0K
11:24 61.75 61.75 61.75 61.75 0.0K
11:25 61.75 61.75 61.75 61.75 0.0K
11:26 61.75 61.75 61.75 61.75 0.1K
11:27 61.75 61.75 61.75 61.75 0.1K
11:28 61.75 61.78 61.75 61.78 0.2K
11:29 61.78 61.78 61.78 61.78 0.0K
11:30 61.78 61.78 61.78 61.78 0.0K
11:31 61.78 61.83 61.78 61.83 0.3K
11:32 61.83 61.83 61.83 61.83 0.3K
11:33 61.83 61.83 61.83 61.83 0.0K
11:34 61.83 61.83 61.83 61.83 0.1K
11:35 61.83 61.83 61.83 61.83 0.2K
11:36 61.83 61.83 61.83 61.83 0.1K
11:37 61.83 61.83 61.83 61.83 0.0K
11:38 61.83 61.83 61.76 61.76 0.2K
11:39 61.76 61.76 61.76 61.76 0.0K
11:40 61.76 61.76 61.76 61.76 0.1K
11:41 61.76 61.76 61.76 61.76 0.3K
11:42 61.76 61.76 61.76 61.76 0.2K
11:43 61.76 61.76 61.76 61.76 0.0K
11:44 61.76 61.76 61.76 61.76 0.2K
11:45 61.76 61.76 61.76 61.76 0.0K
11:46 61.76 61.76 61.76 61.76 0.2K
11:47 61.76 61.76 61.56 61.56 0.2K
11:48 61.56 61.56 61.56 61.56 0.9K
11:49 61.55 61.55 61.55 61.55 1.1K
11:50 61.55 61.55 61.47 61.47 0.3K
11:51 61.47 61.47 61.46 61.46 0.1K
11:52 61.46 61.46 61.46 61.46 0.1K
11:53 61.47 61.47 61.47 61.47 0.8K
11:54 61.47 61.47 61.47 61.47 0.2K
11:55 61.47 61.47 61.47 61.47 0.1K
11:56 61.43 61.43 61.43 61.43 0.4K
11:57 61.43 61.43 61.43 61.43 0.0K
11:58 61.43 61.43 61.43 61.43 0.0K
11:59 61.43 61.43 61.43 61.43 0.1K
12:00 61.43 61.43 61.43 61.43 0.0K
12:01 61.43 61.43 61.43 61.43 0.0K
12:02 61.43 61.43 61.43 61.43 0.0K
12:03 61.43 61.43 61.43 61.43 0.1K
12:04 61.43 61.43 61.43 61.43 0.1K
12:05 61.43 61.43 61.43 61.43 0.0K
12:06 61.43 61.43 61.43 61.43 0.0K
12:07 61.47 61.47 61.47 61.47 0.5K
12:08 61.47 61.47 61.47 61.47 0.9K
12:09 61.47 61.47 61.47 61.47 0.0K
12:10 61.47 61.47 61.47 61.47 0.1K
12:11 61.47 61.47 61.47 61.47 0.1K
12:12 61.47 61.47 61.47 61.47 0.3K
12:13 61.47 61.47 61.47 61.47 0.0K
12:14 61.47 61.47 61.47 61.47 0.0K
12:15 61.47 61.47 61.47 61.47 0.0K
12:16 61.47 61.47 61.39 61.39 0.2K
12:17 61.39 61.39 61.39 61.39 0.0K
12:18 61.39 61.39 61.39 61.39 0.2K
12:19 61.39 61.39 61.39 61.39 0.0K
12:20 61.39 61.39 61.39 61.39 0.1K
12:21 61.32 61.32 61.31 61.31 0.7K
12:22 61.31 61.31 61.31 61.31 0.0K
12:23 61.31 61.31 61.31 61.31 0.3K
12:24 61.31 61.31 61.31 61.31 0.1K
12:25 61.31 61.31 61.31 61.31 0.0K
12:26 61.31 61.31 61.31 61.31 0.0K
12:27 61.31 61.45 61.31 61.45 1.4K
12:28 61.45 61.45 61.45 61.45 0.1K
12:29 61.45 61.45 61.45 61.45 0.1K
12:30 61.45 61.45 61.45 61.45 0.1K
12:31 61.45 61.50 61.45 61.50 0.3K
12:32 61.54 61.59 61.54 61.59 1.0K
12:33 61.59 61.59 61.53 61.53 0.6K
12:34 61.53 61.53 61.53 61.53 0.1K
12:35 61.53 61.53 61.49 61.49 0.5K
12:36 61.49 61.49 61.49 61.49 0.1K
12:37 61.49 61.49 61.49 61.49 0.2K
12:38 61.49 61.49 61.38 61.38 0.1K
12:39 61.38 61.38 61.38 61.38 0.1K
12:40 61.38 61.42 61.38 61.42 0.4K
12:41 61.42 61.43 61.42 61.43 0.2K
12:42 61.43 61.52 61.43 61.52 0.4K
12:43 61.52 61.52 61.52 61.52 0.2K
12:44 61.52 61.52 61.52 61.52 0.1K
12:45 61.52 61.54 61.52 61.54 0.3K
12:46 61.54 61.54 61.54 61.54 0.0K
12:47 61.54 61.54 61.54 61.54 0.0K
12:48 61.54 61.54 61.54 61.54 0.1K
12:49 61.54 61.54 61.54 61.54 0.3K
12:50 61.54 61.54 61.54 61.54 0.2K
12:51 61.56 61.56 61.49 61.49 0.4K
12:52 61.49 61.49 61.49 61.49 0.1K
12:53 61.49 61.65 61.49 61.65 1.8K
12:54 61.65 61.65 61.65 61.65 0.0K
12:55 61.65 61.65 61.65 61.65 0.0K
12:56 61.65 61.72 61.65 61.72 0.3K
12:57 61.72 61.72 61.72 61.72 0.1K
12:58 61.72 61.75 61.70 61.75 0.3K
12:59 61.75 61.75 61.75 61.75 0.1K
13:00 61.75 61.75 61.75 61.75 0.0K
13:01 61.75 61.75 61.74 61.74 0.2K
13:02 61.74 61.74 61.74 61.74 0.1K
13:03 61.74 61.74 61.74 61.74 0.2K
13:04 61.74 61.74 61.74 61.74 0.1K
13:05 61.74 61.75 61.74 61.75 0.3K
13:06 61.75 61.75 61.73 61.73 0.5K
13:07 61.73 61.73 61.73 61.73 0.0K
13:08 61.73 61.73 61.73 61.73 0.2K
13:09 61.73 61.73 61.73 61.73 0.0K
13:10 61.73 61.73 61.73 61.73 0.0K
13:11 61.67 61.67 61.67 61.67 0.2K
13:12 61.66 61.77 61.66 61.77 0.4K
13:13 61.77 61.77 61.76 61.76 0.3K
13:14 61.76 61.76 61.76 61.76 0.0K
13:15 61.76 61.76 61.76 61.76 0.0K
13:16 61.76 61.76 61.76 61.76 0.0K
13:17 61.76 61.76 61.76 61.76 0.0K
13:18 61.76 61.76 61.76 61.76 0.0K
13:19 61.76 61.76 61.76 61.76 0.0K
13:20 61.76 61.76 61.69 61.69 0.4K
13:21 61.69 61.78 61.69 61.78 0.1K
13:22 61.78 61.78 61.72 61.72 1.0K
13:23 61.72 61.72 61.72 61.72 0.0K
13:24 61.72 61.78 61.72 61.78 0.2K
13:25 61.78 61.78 61.78 61.78 0.2K
13:26 61.78 61.78 61.78 61.78 0.4K
13:27 61.78 61.78 61.72 61.72 0.6K
13:28 61.72 61.72 61.72 61.72 0.1K
13:29 61.72 61.72 61.72 61.72 0.1K
13:30 61.72 61.72 61.72 61.72 0.0K
13:31 61.72 61.72 61.72 61.72 0.1K
13:32 61.72 61.72 61.72 61.72 0.0K
13:33 61.72 61.72 61.70 61.70 0.1K
13:34 61.72 61.72 61.72 61.72 0.1K
13:35 61.72 61.72 61.72 61.72 0.0K
13:36 61.72 61.72 61.72 61.72 0.0K
13:37 61.72 61.78 61.72 61.76 0.8K
13:38 61.76 61.76 61.76 61.76 0.0K
13:39 61.76 61.76 61.76 61.76 0.1K
13:40 61.76 61.76 61.76 61.76 0.0K
13:41 61.76 61.76 61.76 61.76 0.0K
13:42 61.76 61.76 61.76 61.76 0.1K
13:43 61.76 61.76 61.76 61.76 0.4K
13:44 61.76 61.76 61.76 61.76 0.1K
13:45 61.76 61.76 61.76 61.76 0.1K
13:46 61.76 61.76 61.76 61.76 0.1K
13:47 61.76 61.76 61.76 61.76 0.0K
13:48 61.76 61.76 61.76 61.76 0.5K
13:49 61.76 61.76 61.76 61.76 0.1K
13:50 61.76 61.76 61.76 61.76 0.0K
13:51 61.76 61.76 61.76 61.76 0.0K
13:52 61.78 61.78 61.78 61.78 0.6K
13:53 61.80 61.80 61.80 61.80 0.2K
13:54 61.77 61.77 61.77 61.77 0.3K
13:55 61.82 61.82 61.82 61.82 0.3K
13:56 61.82 61.82 61.82 61.82 0.1K
13:57 61.82 61.82 61.82 61.82 0.1K
13:58 61.82 61.82 61.82 61.82 0.0K
13:59 61.82 61.82 61.82 61.82 0.1K
14:00 61.82 61.82 61.82 61.82 0.0K
14:01 61.82 61.82 61.82 61.82 0.0K
14:02 61.82 61.82 61.78 61.78 0.4K
14:03 61.78 61.78 61.72 61.72 0.1K
14:04 61.72 61.72 61.72 61.72 0.0K
14:05 61.72 61.75 61.72 61.75 0.2K
14:06 61.75 61.75 61.75 61.75 0.1K
14:07 61.75 61.80 61.75 61.80 0.1K
14:08 61.80 61.80 61.80 61.80 0.1K
14:09 61.80 61.80 61.80 61.80 0.0K
14:10 61.80 61.80 61.80 61.80 0.1K
14:11 61.80 61.80 61.80 61.80 0.0K
14:12 61.80 61.80 61.80 61.80 0.0K
14:13 61.80 61.80 61.77 61.77 0.1K
14:14 61.77 61.78 61.77 61.78 0.3K
14:15 61.78 61.78 61.78 61.78 0.0K
14:16 61.78 61.78 61.78 61.78 0.0K
14:17 61.78 61.78 61.78 61.78 0.2K
14:18 61.78 61.87 61.75 61.87 1.6K
14:19 61.87 61.87 61.87 61.87 0.1K
14:20 61.87 61.87 61.87 61.87 0.1K
14:21 61.87 61.87 61.87 61.87 0.0K
14:22 61.87 61.87 61.87 61.87 0.0K
14:23 61.87 61.87 61.87 61.87 0.0K
14:24 61.87 61.87 61.87 61.87 0.5K
14:25 61.87 61.87 61.87 61.87 0.1K
14:26 61.87 61.87 61.84 61.84 0.7K
14:27 61.84 61.84 61.84 61.84 0.0K
14:28 61.84 61.84 61.84 61.84 0.0K
14:29 61.84 61.84 61.84 61.84 0.1K
14:30 61.84 61.84 61.84 61.84 0.0K
14:31 61.84 61.84 61.84 61.84 0.0K
14:32 61.84 61.84 61.81 61.81 0.3K
14:33 61.81 61.81 61.81 61.81 0.1K
14:34 61.81 61.81 61.81 61.81 0.0K
14:35 61.81 61.81 61.81 61.81 0.0K
14:36 61.81 61.90 61.81 61.90 0.7K
14:37 61.90 61.90 61.90 61.90 0.4K
14:38 61.90 61.90 61.90 61.90 0.0K
14:39 61.90 62.04 61.90 62.04 0.2K
14:40 62.04 62.04 62.04 62.04 0.2K
14:41 62.04 62.04 62.04 62.04 0.1K
14:42 62.04 62.04 61.97 61.97 0.3K
14:43 61.97 62.07 61.97 62.07 0.2K
14:44 62.07 62.13 62.07 62.13 0.2K
14:45 62.13 62.13 62.13 62.13 0.0K
14:46 62.13 62.13 62.13 62.13 0.2K
14:47 62.13 62.13 62.13 62.13 0.2K
14:48 62.13 62.13 62.13 62.13 0.1K
14:49 62.13 62.13 62.13 62.13 0.0K
14:50 62.11 62.11 62.11 62.11 0.3K
14:51 62.11 62.11 62.11 62.11 0.4K
14:52 62.11 62.11 62.11 62.11 0.0K
14:53 62.11 62.11 62.11 62.11 0.0K
14:54 62.11 62.11 62.11 62.11 0.0K
14:55 62.11 62.11 62.11 62.11 0.0K
14:56 62.11 62.11 62.11 62.11 0.1K
14:57 62.11 62.14 62.11 62.14 0.3K
14:58 62.14 62.14 62.14 62.14 0.1K
14:59 62.14 62.14 62.14 62.14 0.1K
15:00 62.07 62.14 62.07 62.14 0.8K
15:01 62.14 62.14 62.14 62.14 0.0K
15:02 62.14 62.17 62.14 62.17 1.1K
15:03 62.17 62.19 62.17 62.19 0.9K
15:04 62.19 62.19 62.19 62.19 0.0K
15:05 62.13 62.13 62.13 62.13 0.8K
15:06 62.13 62.13 62.13 62.13 0.2K
15:07 62.13 62.13 62.08 62.08 0.1K
15:08 62.08 62.08 62.04 62.04 0.3K
15:09 62.04 62.04 62.04 62.04 0.1K
15:10 62.04 62.04 62.04 62.04 0.4K
15:11 62.04 62.04 62.04 62.04 0.5K
15:12 62.04 62.04 62.04 62.04 0.3K
15:13 62.04 62.04 62.04 62.04 0.0K
15:14 62.04 62.04 62.01 62.01 0.4K
15:15 62.01 62.06 62.01 62.06 0.3K
15:16 62.06 62.06 62.06 62.06 0.2K
15:17 62.06 62.06 62.06 62.06 0.0K
15:18 62.06 62.06 62.06 62.06 0.1K
15:19 62.06 62.06 62.06 62.06 0.1K
15:20 62.06 62.06 62.06 62.06 0.1K
15:21 62.06 62.06 62.06 62.06 0.4K
15:22 62.06 62.06 62.04 62.04 1.0K
15:23 62.01 62.01 62.01 62.01 0.2K
15:24 62.01 62.01 62.01 62.01 0.0K
15:25 62.01 62.01 62.01 62.01 0.1K
15:26 62.01 62.01 62.01 62.01 0.2K
15:27 62.01 62.01 62.01 62.01 0.1K
15:28 62.01 62.01 62.01 62.01 0.1K
15:29 62.01 62.01 62.00 62.00 0.3K
15:30 62.00 62.00 62.00 62.00 0.0K
15:31 62.00 62.00 62.00 62.00 0.2K
15:32 62.07 62.07 62.07 62.07 1.9K
15:33 62.07 62.07 62.04 62.04 0.7K
15:34 62.04 62.11 62.04 62.11 2.4K
15:35 62.07 62.07 62.06 62.06 1.5K
15:36 62.06 62.06 62.06 62.06 0.1K
15:37 62.06 62.06 62.06 62.06 0.4K
15:38 62.02 62.06 62.02 62.06 0.4K
15:39 62.06 62.06 61.96 61.96 4.7K
15:40 61.96 61.96 61.89 61.89 0.3K
15:41 61.89 61.89 61.89 61.89 0.2K
15:42 61.98 61.98 61.97 61.97 0.3K
15:43 61.97 61.97 61.94 61.94 1.0K
15:44 61.91 61.91 61.87 61.87 0.5K
15:45 61.87 61.91 61.87 61.91 0.3K
15:46 61.91 61.91 61.82 61.82 0.6K
15:47 61.82 61.82 61.82 61.82 0.4K
15:48 61.82 61.82 61.82 61.82 0.8K
15:49 61.82 61.87 61.82 61.87 1.7K
15:50 61.87 61.87 61.87 61.87 0.2K
15:51 61.94 62.01 61.94 62.01 1.7K
15:52 62.01 62.01 62.00 62.00 0.5K
15:53 62.00 62.00 61.98 61.98 1.2K
15:54 61.98 62.07 61.98 62.07 1.4K
15:55 62.07 62.07 62.07 62.07 1.5K
15:56 61.94 61.94 61.85 61.85 2.8K
15:57 61.95 61.95 61.90 61.92 5.8K
15:58 61.92 62.08 61.92 62.08 6.8K
15:59 62.08 62.08 62.07 62.07 0.8K
16:00 62.10 62.10 62.03 62.07 59.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar