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 61.44 64.11 61.44 61.44 2.4K
09:32 61.44 61.44 61.44 61.44 0.0K
09:33 61.44 61.44 61.44 61.44 0.0K
09:34 61.45 61.45 61.45 61.45 0.1K
09:35 61.45 61.45 61.45 61.45 0.0K
09:36 61.45 61.45 61.45 61.45 0.0K
09:37 61.45 61.45 61.45 61.45 0.0K
09:38 61.45 61.45 61.45 61.45 0.4K
09:39 61.45 61.45 61.45 61.45 0.1K
09:40 61.45 61.45 61.45 61.45 0.0K
09:41 61.45 61.45 61.20 61.20 0.9K
09:42 61.20 61.30 61.20 61.30 0.5K
09:43 61.30 61.30 61.30 61.30 0.2K
09:44 61.30 61.30 61.30 61.30 0.1K
09:45 61.41 61.41 61.41 61.41 0.1K
09:46 61.41 61.52 61.41 61.52 0.3K
09:47 61.52 61.52 61.52 61.52 0.0K
09:48 61.52 61.52 61.52 61.52 0.0K
09:49 61.52 61.52 61.52 61.52 0.2K
09:50 61.57 61.57 61.57 61.57 0.1K
09:51 61.57 61.57 61.45 61.45 0.3K
09:52 61.45 61.45 61.43 61.43 0.4K
09:53 61.43 61.43 61.43 61.43 0.2K
09:54 61.43 61.43 61.43 61.43 0.0K
09:55 61.33 61.33 61.33 61.33 0.7K
09:56 61.33 61.33 61.24 61.24 0.6K
09:57 61.24 61.24 61.24 61.24 0.1K
09:58 61.24 61.24 61.24 61.24 0.1K
09:59 61.24 61.52 61.24 61.52 0.9K
10:00 61.52 61.52 61.52 61.52 0.3K
10:01 61.52 61.52 61.52 61.52 0.1K
10:02 61.52 61.52 61.52 61.52 0.0K
10:03 61.59 61.59 61.59 61.59 0.2K
10:04 61.59 61.65 61.59 61.65 0.2K
10:05 61.65 61.65 61.48 61.48 0.1K
10:06 61.48 61.48 61.48 61.48 0.5K
10:07 61.48 61.48 61.38 61.38 0.6K
10:08 61.38 61.38 61.38 61.38 0.1K
10:09 61.38 61.38 61.38 61.38 0.1K
10:10 61.38 61.38 61.38 61.38 0.1K
10:11 61.28 61.28 61.28 61.28 1.0K
10:12 61.28 61.28 61.28 61.28 0.2K
10:13 61.28 61.28 61.28 61.28 0.0K
10:14 61.28 61.28 61.28 61.28 0.2K
10:15 61.28 61.28 61.28 61.28 0.0K
10:16 61.28 61.28 61.28 61.28 0.0K
10:17 61.28 61.28 61.28 61.28 0.0K
10:18 61.28 61.28 61.28 61.28 0.0K
10:19 61.28 61.28 61.28 61.28 0.5K
10:20 61.28 61.50 61.28 61.50 0.2K
10:21 61.50 61.50 61.50 61.50 0.0K
10:22 61.50 61.50 61.50 61.50 0.0K
10:23 61.50 61.50 61.50 61.50 0.2K
10:24 61.50 61.50 61.50 61.50 0.0K
10:25 61.50 61.66 61.50 61.66 3.5K
10:26 61.66 61.66 61.66 61.66 0.1K
10:27 61.72 61.72 61.72 61.72 0.1K
10:28 61.72 61.72 61.72 61.72 0.0K
10:29 61.59 61.59 61.59 61.59 0.8K
10:30 61.59 61.59 61.59 61.59 0.1K
10:31 61.59 61.59 61.47 61.47 0.4K
10:32 61.47 61.47 61.47 61.47 0.0K
10:33 61.48 61.48 61.48 61.48 0.3K
10:34 61.48 61.48 61.48 61.48 0.1K
10:35 61.48 61.48 61.48 61.48 0.2K
10:36 61.48 61.48 61.48 61.48 0.0K
10:37 61.48 61.54 61.48 61.54 0.1K
10:38 61.54 61.54 61.54 61.54 0.2K
10:39 61.54 61.54 61.54 61.54 0.0K
10:40 61.54 61.54 61.54 61.54 0.0K
10:41 61.54 61.54 61.44 61.44 0.1K
10:42 61.44 61.44 61.44 61.44 0.1K
10:43 61.44 61.44 61.44 61.44 0.0K
10:44 61.44 61.44 61.44 61.44 0.0K
10:45 61.44 61.44 61.44 61.44 0.2K
10:46 61.44 61.44 61.44 61.44 0.0K
10:47 61.44 61.44 61.44 61.44 0.1K
10:48 61.44 61.44 61.44 61.44 0.1K
10:49 61.44 61.44 61.44 61.44 0.3K
10:50 61.44 61.44 61.33 61.33 0.4K
10:51 61.33 61.33 61.33 61.33 0.0K
10:52 61.33 61.33 61.33 61.33 0.0K
10:53 61.33 61.33 61.33 61.33 0.0K
10:54 61.33 61.33 61.33 61.33 0.0K
10:55 61.36 61.36 61.36 61.36 0.3K
10:56 61.36 61.36 61.36 61.36 0.0K
10:57 61.36 61.36 61.36 61.36 0.0K
10:58 61.36 61.36 61.36 61.36 0.0K
10:59 61.36 61.36 61.36 61.36 0.0K
11:00 61.36 61.36 61.25 61.25 0.5K
11:01 61.25 61.25 61.25 61.25 0.1K
11:02 61.25 61.25 61.25 61.25 0.0K
11:03 61.25 61.25 61.25 61.25 0.0K
11:04 61.25 61.25 61.19 61.19 0.2K
11:05 61.19 61.19 61.19 61.19 0.4K
11:06 61.19 61.19 61.19 61.19 0.0K
11:07 61.19 61.19 61.19 61.19 0.1K
11:08 61.19 61.19 61.19 61.19 0.1K
11:09 61.19 61.19 61.19 61.19 0.0K
11:10 61.19 61.19 61.19 61.19 0.1K
11:11 61.19 61.19 61.19 61.19 0.1K
11:12 61.19 61.19 61.19 61.19 0.0K
11:13 61.19 61.19 61.19 61.19 0.1K
11:14 61.08 61.08 61.08 61.08 0.1K
11:15 61.08 61.08 61.01 61.01 0.3K
11:16 61.01 61.08 61.01 61.08 0.1K
11:17 61.08 61.08 61.08 61.08 0.0K
11:18 61.08 61.08 61.08 61.08 0.0K
11:19 61.08 61.15 61.08 61.13 1.3K
11:20 61.13 61.13 61.13 61.13 0.2K
11:21 61.13 61.13 61.13 61.13 0.1K
11:22 61.13 61.13 61.13 61.13 0.0K
11:23 61.13 61.13 61.13 61.13 0.0K
11:24 61.13 61.13 61.13 61.13 0.1K
11:25 61.13 61.13 61.13 61.13 0.1K
11:26 61.13 61.13 61.13 61.13 0.0K
11:27 61.13 61.13 61.13 61.13 0.0K
11:28 61.13 61.13 61.13 61.13 0.0K
11:29 61.13 61.13 61.13 61.13 0.0K
11:30 61.13 61.13 61.13 61.13 0.0K
11:31 60.91 60.91 60.91 60.91 0.7K
11:32 60.91 60.91 60.91 60.91 0.0K
11:33 60.97 60.97 60.97 60.97 0.1K
11:34 60.97 60.97 60.97 60.97 0.0K
11:35 60.97 60.97 60.97 60.97 0.0K
11:36 60.97 60.97 60.97 60.97 0.2K
11:37 60.97 60.97 60.97 60.97 0.0K
11:38 60.97 60.97 60.97 60.97 0.0K
11:39 60.97 60.97 60.97 60.97 0.1K
11:40 60.97 60.97 60.97 60.97 0.0K
11:41 60.97 60.97 60.97 60.97 0.0K
11:42 60.97 60.97 60.97 60.97 0.0K
11:43 60.97 60.97 60.97 60.97 0.1K
11:44 60.97 60.97 60.97 60.97 0.7K
11:45 60.97 60.97 60.97 60.97 0.0K
11:46 60.97 61.01 60.97 61.01 0.1K
11:47 61.01 61.01 61.01 61.01 0.2K
11:48 61.01 61.01 61.01 61.01 0.0K
11:49 61.01 61.01 61.01 61.01 0.1K
11:50 60.92 60.92 60.91 60.91 0.7K
11:51 60.91 60.91 60.91 60.91 0.0K
11:52 60.94 60.94 60.91 60.91 0.5K
11:53 60.91 60.91 60.91 60.91 0.1K
11:54 60.91 60.91 60.91 60.91 0.2K
11:55 60.91 60.91 60.91 60.91 0.0K
11:56 60.91 60.91 60.91 60.91 0.1K
11:57 60.91 60.91 60.91 60.91 0.0K
11:58 60.91 60.91 60.91 60.91 0.0K
11:59 60.91 60.91 60.91 60.91 0.0K
12:00 60.91 60.91 60.91 60.91 0.0K
12:01 60.91 60.91 60.91 60.91 0.0K
12:02 60.91 60.91 60.83 60.83 1.0K
12:03 60.83 60.83 60.83 60.83 0.0K
12:04 60.83 60.83 60.78 60.78 1.6K
12:05 60.78 60.81 60.78 60.81 0.1K
12:06 60.81 60.81 60.81 60.81 0.1K
12:07 60.81 60.81 60.81 60.81 0.0K
12:08 60.81 60.81 60.81 60.81 0.0K
12:09 60.81 60.81 60.81 60.81 0.0K
12:10 60.81 60.87 60.81 60.87 2.1K
12:11 60.87 60.87 60.87 60.87 0.0K
12:12 60.87 60.87 60.87 60.87 0.1K
12:13 60.87 60.87 60.87 60.87 0.2K
12:14 60.87 60.87 60.87 60.87 0.0K
12:15 60.87 60.90 60.87 60.90 0.6K
12:16 60.90 60.93 60.83 60.83 0.4K
12:17 60.83 60.92 60.83 60.92 0.2K
12:18 60.92 60.92 60.86 60.86 0.4K
12:19 60.86 60.86 60.86 60.86 0.1K
12:20 60.86 60.89 60.86 60.89 0.6K
12:21 60.89 60.89 60.89 60.89 0.0K
12:22 60.89 60.89 60.81 60.81 1.1K
12:23 60.81 60.81 60.70 60.70 4.2K
12:24 60.70 60.70 60.70 60.70 1.1K
12:25 60.72 60.74 60.72 60.74 1.0K
12:26 60.72 60.74 60.72 60.74 0.8K
12:27 60.74 60.74 60.74 60.74 0.2K
12:28 60.74 60.74 60.74 60.74 0.3K
12:29 60.74 60.74 60.74 60.74 0.1K
12:30 60.74 60.75 60.74 60.75 0.2K
12:31 60.75 60.75 60.75 60.75 0.0K
12:32 60.75 60.75 60.75 60.75 0.0K
12:33 60.75 60.75 60.68 60.68 1.9K
12:34 60.68 60.68 60.68 60.68 0.1K
12:35 60.68 60.73 60.68 60.73 0.5K
12:36 60.73 60.73 60.72 60.72 0.3K
12:37 60.72 60.72 60.71 60.71 0.5K
12:38 60.71 60.71 60.71 60.71 0.1K
12:39 60.71 60.71 60.64 60.64 0.2K
12:40 60.64 60.64 60.64 60.64 0.3K
12:41 60.64 60.64 60.64 60.64 0.0K
12:42 60.64 60.67 60.64 60.67 0.3K
12:43 60.67 60.67 60.67 60.67 0.0K
12:44 60.67 60.67 60.67 60.67 0.5K
12:45 60.67 60.67 60.67 60.67 0.1K
12:46 60.67 60.69 60.67 60.69 0.4K
12:47 60.69 60.69 60.69 60.69 0.0K
12:48 60.69 60.69 60.69 60.69 0.3K
12:49 60.69 60.69 60.69 60.69 0.1K
12:50 60.69 60.69 60.69 60.69 0.0K
12:51 60.69 60.69 60.69 60.69 0.2K
12:52 60.69 60.69 60.69 60.69 0.2K
12:53 60.69 60.69 60.69 60.69 0.1K
12:54 60.69 60.69 60.69 60.69 0.2K
12:55 60.69 60.81 60.69 60.81 0.5K
12:56 60.81 60.81 60.81 60.81 0.3K
12:57 60.81 60.86 60.81 60.86 0.5K
12:58 60.86 60.86 60.86 60.86 0.0K
12:59 60.86 60.86 60.86 60.86 0.9K
13:00 60.89 60.90 60.89 60.90 1.1K
13:01 60.90 60.90 60.90 60.90 0.2K
13:02 60.90 60.90 60.90 60.90 0.1K
13:03 60.90 60.94 60.90 60.94 0.5K
13:04 60.94 60.94 60.94 60.94 0.0K
13:05 60.90 60.90 60.90 60.90 0.2K
13:06 60.90 60.90 60.90 60.90 0.1K
13:07 60.90 60.90 60.88 60.88 0.3K
13:08 60.88 60.88 60.88 60.88 0.2K
13:09 60.88 60.88 60.88 60.88 0.0K
13:10 60.88 60.88 60.88 60.88 0.0K
13:11 60.88 60.90 60.88 60.90 0.3K
13:12 60.90 60.90 60.90 60.90 0.0K
13:13 60.90 60.90 60.90 60.90 0.5K
13:14 60.90 60.90 60.80 60.80 1.1K
13:15 60.80 60.80 60.80 60.80 0.2K
13:16 60.80 60.80 60.80 60.80 0.1K
13:17 60.80 60.80 60.80 60.80 0.0K
13:18 60.80 60.83 60.80 60.83 0.8K
13:19 60.83 60.83 60.83 60.83 0.1K
13:20 60.83 60.83 60.83 60.83 0.0K
13:21 60.84 60.84 60.84 60.84 0.6K
13:22 60.85 60.85 60.85 60.85 0.1K
13:23 60.85 60.85 60.76 60.76 1.0K
13:24 60.76 60.89 60.76 60.89 0.3K
13:25 60.89 60.89 60.89 60.89 0.0K
13:26 60.89 60.92 60.89 60.92 0.2K
13:27 60.92 60.92 60.92 60.92 0.0K
13:28 60.92 60.92 60.86 60.86 0.1K
13:29 60.86 60.86 60.86 60.86 0.0K
13:30 60.86 60.86 60.86 60.86 0.0K
13:31 60.86 60.86 60.84 60.84 0.3K
13:32 60.84 60.84 60.80 60.80 0.5K
13:33 60.80 60.80 60.80 60.80 0.0K
13:34 60.80 60.80 60.80 60.80 0.0K
13:35 60.80 60.95 60.80 60.95 0.7K
13:36 60.95 60.95 60.95 60.95 0.1K
13:37 60.95 60.95 60.95 60.95 0.1K
13:38 60.95 60.95 60.85 60.91 0.5K
13:39 60.91 60.91 60.91 60.91 0.0K
13:40 60.91 60.91 60.91 60.91 0.1K
13:41 60.91 60.91 60.91 60.91 0.0K
13:42 61.01 61.01 61.01 61.01 0.8K
13:43 61.01 61.01 61.01 61.01 0.0K
13:44 61.01 61.01 61.01 61.01 0.0K
13:45 61.01 61.01 61.01 61.01 0.1K
13:46 61.01 61.01 60.95 60.95 0.3K
13:47 60.95 60.95 60.93 60.95 0.7K
13:48 60.95 60.95 60.90 60.91 1.3K
13:49 60.91 60.91 60.91 60.91 0.1K
13:50 60.91 60.91 60.91 60.91 0.0K
13:51 60.91 60.91 60.91 60.91 0.1K
13:52 60.91 60.91 60.91 60.91 0.0K
13:53 60.91 60.91 60.91 60.91 0.2K
13:54 60.91 60.91 60.91 60.91 0.4K
13:55 60.91 60.94 60.91 60.94 0.1K
13:56 60.94 60.94 60.94 60.94 0.0K
13:57 60.94 60.94 60.94 60.94 0.2K
13:58 60.94 60.94 60.92 60.92 1.2K
13:59 60.92 60.92 60.92 60.92 0.0K
14:00 60.92 60.92 60.92 60.92 0.0K
14:01 60.92 60.92 60.92 60.92 0.2K
14:02 60.92 60.92 60.92 60.92 0.1K
14:03 60.92 60.92 60.90 60.90 0.3K
14:04 60.88 60.88 60.88 60.88 0.4K
14:05 60.88 60.88 60.88 60.88 0.1K
14:06 60.88 60.88 60.88 60.88 0.3K
14:07 60.88 60.88 60.88 60.88 0.0K
14:08 60.88 61.00 60.88 61.00 0.5K
14:09 61.00 61.00 61.00 61.00 0.1K
14:10 61.00 61.00 61.00 61.00 0.0K
14:11 61.15 61.15 61.15 61.15 0.9K
14:12 61.15 61.15 61.15 61.15 0.2K
14:13 61.15 61.15 61.15 61.15 0.0K
14:14 61.15 61.15 61.15 61.15 0.0K
14:15 61.15 61.15 61.15 61.15 0.4K
14:16 61.15 61.18 61.15 61.18 0.3K
14:17 61.18 61.18 61.18 61.18 0.5K
14:18 61.18 61.18 61.18 61.18 0.1K
14:19 61.18 61.18 61.06 61.06 0.5K
14:20 61.06 61.06 61.06 61.06 0.1K
14:21 61.06 61.06 61.06 61.06 0.2K
14:22 61.06 61.06 60.96 60.96 1.2K
14:23 60.96 60.96 60.95 60.95 0.6K
14:24 60.95 60.95 60.95 60.95 0.2K
14:25 60.95 60.95 60.95 60.95 0.2K
14:26 60.95 60.95 60.95 60.95 0.0K
14:27 60.95 60.95 60.95 60.95 0.1K
14:28 60.95 60.95 60.95 60.95 0.0K
14:29 60.91 60.91 60.91 60.91 0.6K
14:30 60.91 60.91 60.91 60.91 0.0K
14:31 60.91 60.91 60.91 60.91 0.1K
14:32 60.91 60.91 60.91 60.91 0.0K
14:33 60.91 60.91 60.91 60.91 0.1K
14:34 60.91 60.91 60.91 60.91 0.3K
14:35 60.91 60.91 60.91 60.91 0.4K
14:36 60.91 60.91 60.91 60.91 0.1K
14:37 60.91 60.91 60.91 60.91 0.0K
14:38 60.91 60.91 60.91 60.91 0.6K
14:39 60.91 60.91 60.91 60.91 0.0K
14:40 60.91 60.91 60.91 60.91 0.2K
14:41 60.91 60.91 60.89 60.89 0.2K
14:42 60.89 60.89 60.86 60.86 2.0K
14:43 60.86 60.92 60.86 60.92 0.6K
14:44 60.92 60.92 60.85 60.85 0.5K
14:45 60.85 60.85 60.85 60.85 0.1K
14:46 60.85 60.85 60.85 60.85 0.0K
14:47 60.85 60.85 60.85 60.85 0.0K
14:48 60.85 60.85 60.85 60.85 0.1K
14:49 60.85 60.85 60.85 60.85 0.0K
14:50 60.85 60.89 60.85 60.89 0.3K
14:51 60.89 60.90 60.85 60.85 0.7K
14:52 60.85 60.85 60.85 60.85 0.2K
14:53 60.85 61.03 60.85 61.03 0.9K
14:54 61.03 61.03 61.03 61.03 0.1K
14:55 61.04 61.04 61.04 61.04 0.1K
14:56 61.04 61.04 61.04 61.04 0.5K
14:57 61.04 61.04 61.04 61.04 0.1K
14:58 61.04 61.04 61.04 61.04 0.1K
14:59 61.04 61.04 61.04 61.04 0.2K
15:00 61.04 61.04 61.04 61.04 0.1K
15:01 61.04 61.04 61.04 61.04 0.1K
15:02 61.04 61.04 61.00 61.00 0.3K
15:03 61.00 61.00 61.00 61.00 0.1K
15:04 61.00 61.00 61.00 61.00 0.1K
15:05 61.00 61.00 61.00 61.00 0.1K
15:06 61.00 61.12 61.00 61.12 0.7K
15:07 61.12 61.12 61.12 61.12 0.2K
15:08 61.12 61.12 61.12 61.12 0.0K
15:09 61.12 61.12 61.06 61.06 0.7K
15:10 61.06 61.07 61.06 61.07 1.8K
15:11 61.06 61.06 61.06 61.06 0.3K
15:12 61.06 61.06 61.06 61.06 0.5K
15:13 61.06 61.06 61.03 61.03 0.2K
15:14 61.03 61.03 60.94 60.94 1.1K
15:15 60.94 60.94 60.94 60.94 0.1K
15:16 60.91 60.91 60.91 60.91 0.1K
15:17 60.91 60.96 60.91 60.96 0.3K
15:18 60.96 60.96 60.96 60.96 0.0K
15:19 60.96 61.03 60.96 61.03 1.4K
15:20 61.03 61.03 61.03 61.03 0.0K
15:21 61.03 61.03 61.03 61.03 0.0K
15:22 61.03 61.12 61.03 61.12 1.2K
15:23 61.12 61.12 61.12 61.12 0.1K
15:24 61.12 61.17 61.12 61.17 0.4K
15:25 61.17 61.17 61.11 61.11 1.2K
15:26 61.11 61.11 61.11 61.11 0.2K
15:27 61.18 61.25 61.18 61.25 1.3K
15:28 61.25 61.25 61.25 61.25 0.2K
15:29 61.25 61.25 61.25 61.25 0.3K
15:30 61.25 61.25 61.17 61.17 0.3K
15:31 61.17 61.17 61.17 61.17 0.2K
15:32 61.17 61.17 61.13 61.13 0.8K
15:33 61.13 61.13 61.13 61.13 0.1K
15:34 61.13 61.13 61.13 61.13 0.5K
15:35 61.13 61.13 61.13 61.13 0.1K
15:36 61.13 61.13 61.13 61.13 0.2K
15:37 61.13 61.13 61.13 61.13 0.5K
15:38 61.13 61.13 61.10 61.10 0.8K
15:39 61.10 61.10 60.98 60.98 0.6K
15:40 60.98 60.98 60.98 60.98 0.2K
15:41 60.98 60.98 60.97 60.97 0.2K
15:42 60.97 60.97 60.97 60.97 0.3K
15:43 60.97 60.97 60.97 60.97 0.3K
15:44 60.90 60.96 60.90 60.95 1.0K
15:45 60.94 60.94 60.92 60.92 0.7K
15:46 61.06 61.06 60.98 60.98 4.9K
15:47 60.98 61.01 60.93 61.01 2.6K
15:48 61.01 61.08 61.01 61.08 5.8K
15:49 61.04 61.04 61.04 61.04 1.7K
15:50 61.15 61.15 61.15 61.15 1.2K
15:51 61.25 61.25 61.10 61.13 2.7K
15:52 61.13 61.13 61.07 61.07 0.3K
15:53 61.07 61.13 61.00 61.00 2.2K
15:54 61.00 61.00 60.92 60.92 1.4K
15:55 60.92 60.98 60.92 60.98 1.9K
15:56 60.91 60.91 60.79 60.79 1.9K
15:57 60.80 60.87 60.80 60.84 4.3K
15:58 60.84 60.86 60.84 60.86 2.3K
15:59 60.86 60.89 60.86 60.87 5.1K
16:00 60.88 60.88 60.78 60.80 102.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar