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 62.06 62.75 61.60 62.06 3.9K
09:32 62.06 62.06 62.05 62.05 0.7K
09:33 62.05 62.05 62.05 62.05 0.2K
09:34 62.05 62.08 62.05 62.08 0.6K
09:35 62.08 62.09 62.08 62.09 0.2K
09:36 62.09 62.09 62.09 62.09 0.0K
09:37 62.09 62.09 62.09 62.09 0.0K
09:38 62.09 62.09 62.09 62.09 0.0K
09:39 62.09 62.09 62.09 62.09 0.0K
09:40 62.09 62.09 62.09 62.09 0.1K
09:41 62.09 62.09 62.09 62.09 0.1K
09:42 62.09 62.09 62.09 62.09 0.2K
09:43 62.09 62.09 62.09 62.09 0.0K
09:44 62.09 62.09 62.09 62.09 0.0K
09:45 62.09 62.09 62.09 62.09 0.1K
09:46 62.09 62.09 62.09 62.09 0.0K
09:47 62.09 62.09 62.09 62.09 0.0K
09:48 62.09 62.23 62.09 62.23 0.2K
09:49 62.23 62.23 62.23 62.23 0.1K
09:50 62.23 62.23 62.23 62.23 0.0K
09:51 62.23 62.23 62.23 62.23 0.0K
09:52 62.23 62.23 62.23 62.23 0.0K
09:53 62.23 62.23 62.23 62.23 0.0K
09:54 62.23 62.23 62.23 62.23 0.0K
09:55 62.23 62.23 62.23 62.23 0.1K
09:56 62.23 62.23 62.23 62.23 0.0K
09:57 62.23 62.23 62.23 62.23 0.0K
09:58 62.23 62.23 62.23 62.23 0.0K
09:59 62.23 62.23 62.20 62.20 1.5K
10:00 62.20 62.20 62.20 62.20 0.0K
10:01 62.20 62.20 62.20 62.20 0.0K
10:02 62.20 62.20 62.20 62.20 0.1K
10:03 62.20 62.20 62.04 62.17 1.2K
10:04 62.17 62.17 62.17 62.17 0.0K
10:05 62.17 62.17 62.04 62.04 1.7K
10:06 62.04 62.04 62.04 62.04 0.0K
10:07 62.04 62.04 62.04 62.04 0.1K
10:08 62.04 62.11 62.04 62.11 0.2K
10:09 62.00 62.00 62.00 62.00 0.1K
10:10 62.00 62.02 62.00 62.01 0.9K
10:11 62.01 62.01 62.01 62.01 0.2K
10:12 62.01 62.01 62.01 62.01 0.1K
10:13 62.01 62.01 62.01 62.01 0.0K
10:14 62.01 62.01 62.01 62.01 0.3K
10:15 62.01 62.01 61.95 61.95 0.3K
10:16 61.95 61.95 61.95 61.95 0.0K
10:17 61.95 61.95 61.95 61.95 0.0K
10:18 61.95 61.95 61.95 61.95 0.2K
10:19 61.95 61.95 61.95 61.95 0.1K
10:20 61.95 61.95 61.95 61.95 0.2K
10:21 61.95 61.95 61.95 61.95 0.1K
10:22 61.95 61.95 61.95 61.95 0.0K
10:23 61.95 61.95 61.95 61.95 0.2K
10:24 61.95 61.95 61.95 61.95 0.2K
10:25 61.95 61.95 61.95 61.95 0.1K
10:26 61.95 61.95 61.95 61.95 0.0K
10:27 61.95 61.95 61.95 61.95 0.0K
10:28 61.95 61.95 61.95 61.95 0.1K
10:29 61.95 61.95 61.95 61.95 0.1K
10:30 61.95 61.95 61.89 61.89 0.6K
10:31 61.88 61.88 61.88 61.88 0.5K
10:32 61.88 61.88 61.88 61.88 0.1K
10:33 61.88 61.88 61.88 61.88 0.0K
10:34 61.88 61.88 61.88 61.88 0.0K
10:35 61.88 61.88 61.88 61.88 0.0K
10:36 61.88 61.88 61.88 61.88 0.0K
10:37 61.88 61.88 61.88 61.88 0.2K
10:38 61.88 61.88 61.88 61.88 0.0K
10:39 61.88 61.88 61.88 61.88 0.1K
10:40 61.88 61.88 61.88 61.88 0.0K
10:41 61.96 61.96 61.96 61.96 0.1K
10:42 61.96 61.96 61.96 61.96 0.2K
10:43 61.96 61.96 61.79 61.79 0.7K
10:44 61.79 61.79 61.79 61.79 0.1K
10:45 61.79 61.79 61.79 61.79 0.1K
10:46 61.79 61.83 61.78 61.78 0.4K
10:47 61.78 61.78 61.78 61.78 0.1K
10:48 61.78 61.78 61.78 61.78 0.1K
10:49 61.78 61.78 61.78 61.78 0.1K
10:50 61.78 61.82 61.78 61.82 0.2K
10:51 61.82 61.82 61.82 61.82 0.2K
10:52 61.82 61.82 61.82 61.82 0.0K
10:53 61.82 61.82 61.82 61.82 0.4K
10:54 61.82 61.88 61.82 61.88 0.5K
10:55 61.88 61.88 61.88 61.88 0.0K
10:56 61.88 61.88 61.88 61.88 0.0K
10:57 61.88 61.88 61.84 61.84 0.4K
10:58 61.96 62.03 61.94 62.03 7.8K
10:59 62.03 62.03 62.03 62.03 0.2K
11:00 62.03 62.03 62.03 62.03 0.1K
11:01 62.03 62.03 61.96 61.96 0.4K
11:02 61.96 61.96 61.96 61.96 0.3K
11:03 61.96 61.96 61.96 61.96 0.2K
11:04 61.96 61.96 61.96 61.96 0.0K
11:05 61.96 61.96 61.96 61.96 0.0K
11:06 61.96 61.98 61.96 61.98 0.1K
11:07 61.98 61.98 61.98 61.98 0.2K
11:08 61.98 61.98 61.98 61.98 0.0K
11:09 62.03 62.03 62.03 62.03 0.3K
11:10 62.03 62.03 62.03 62.03 0.0K
11:11 61.99 61.99 61.99 61.99 0.4K
11:12 61.99 61.99 61.99 61.99 0.2K
11:13 61.99 61.99 61.93 61.93 0.3K
11:14 61.93 61.93 61.93 61.93 0.1K
11:15 61.93 61.93 61.93 61.93 0.0K
11:16 61.93 61.93 61.93 61.93 0.1K
11:17 61.93 61.93 61.93 61.93 0.4K
11:18 61.93 61.93 61.93 61.93 0.1K
11:19 61.93 61.93 61.93 61.93 0.4K
11:20 61.93 61.93 61.87 61.87 0.1K
11:21 61.82 61.82 61.82 61.82 0.3K
11:22 61.87 61.87 61.87 61.87 0.1K
11:23 61.87 61.87 61.87 61.87 0.0K
11:24 61.87 61.87 61.87 61.87 0.1K
11:25 61.87 61.87 61.87 61.87 0.1K
11:26 61.87 61.87 61.87 61.87 0.0K
11:27 61.87 61.87 61.87 61.87 0.2K
11:28 61.88 61.88 61.88 61.88 0.3K
11:29 61.88 61.88 61.88 61.88 0.1K
11:30 61.88 61.88 61.88 61.88 0.0K
11:31 61.88 61.88 61.88 61.88 0.0K
11:32 61.88 61.88 61.88 61.88 0.3K
11:33 61.88 61.88 61.88 61.88 0.0K
11:34 61.88 61.88 61.88 61.88 0.0K
11:35 61.88 61.88 61.88 61.88 0.0K
11:36 61.76 61.76 61.76 61.76 0.8K
11:37 61.76 61.76 61.76 61.76 0.0K
11:38 61.85 61.85 61.85 61.85 0.3K
11:39 61.85 61.85 61.85 61.85 0.0K
11:40 61.85 61.85 61.85 61.85 0.0K
11:41 61.85 61.85 61.85 61.85 0.0K
11:42 61.85 61.85 61.85 61.85 0.0K
11:43 61.85 61.85 61.85 61.85 0.0K
11:44 61.85 61.85 61.85 61.85 0.1K
11:45 61.85 61.85 61.85 61.85 0.1K
11:46 61.85 61.85 61.79 61.79 0.1K
11:47 61.79 61.79 61.79 61.79 0.1K
11:48 61.79 61.79 61.79 61.79 0.2K
11:49 61.79 61.79 61.79 61.79 0.0K
11:50 61.79 61.79 61.79 61.79 0.0K
11:51 61.79 61.79 61.78 61.78 0.1K
11:52 61.78 61.78 61.78 61.78 0.0K
11:53 61.78 61.78 61.78 61.78 0.4K
11:54 61.78 61.78 61.78 61.78 0.1K
11:55 61.78 61.86 61.78 61.86 0.2K
11:56 61.86 61.86 61.86 61.86 0.1K
11:57 61.86 61.86 61.86 61.86 0.0K
11:58 61.86 61.86 61.86 61.86 0.1K
11:59 61.86 61.86 61.86 61.86 0.0K
12:00 61.86 61.86 61.86 61.86 0.0K
12:01 61.86 61.86 61.86 61.86 0.0K
12:02 61.86 61.86 61.86 61.86 0.6K
12:03 61.86 61.86 61.86 61.86 0.0K
12:04 61.86 61.86 61.86 61.86 0.0K
12:05 61.86 61.86 61.86 61.86 0.0K
12:06 61.86 61.86 61.77 61.77 0.8K
12:07 61.77 61.77 61.77 61.77 0.0K
12:08 61.77 61.77 61.77 61.77 0.0K
12:09 61.77 61.77 61.77 61.77 0.0K
12:10 61.77 61.77 61.77 61.77 0.0K
12:11 61.77 61.77 61.77 61.77 0.0K
12:12 61.77 61.77 61.77 61.77 0.4K
12:13 61.77 61.77 61.77 61.77 0.0K
12:14 61.77 61.77 61.77 61.77 0.1K
12:15 61.77 61.77 61.68 61.68 0.5K
12:16 61.68 61.70 61.68 61.70 0.2K
12:17 61.70 61.70 61.70 61.70 0.2K
12:18 61.70 61.70 61.70 61.70 0.2K
12:19 61.70 61.70 61.70 61.70 0.0K
12:20 61.70 61.70 61.70 61.70 0.0K
12:21 61.70 61.70 61.70 61.70 0.0K
12:22 61.70 61.70 61.70 61.70 0.1K
12:23 61.70 61.70 61.70 61.70 0.0K
12:24 61.70 61.76 61.70 61.76 0.1K
12:25 61.76 61.76 61.76 61.76 0.1K
12:26 61.76 61.76 61.71 61.71 0.5K
12:27 61.71 61.71 61.71 61.71 0.0K
12:28 61.71 61.71 61.71 61.71 0.1K
12:29 61.71 61.71 61.71 61.71 0.0K
12:30 61.71 61.71 61.65 61.65 0.8K
12:31 61.65 61.65 61.65 61.65 0.0K
12:32 61.65 61.65 61.65 61.65 0.0K
12:33 61.65 61.65 61.65 61.65 0.2K
12:34 61.65 61.65 61.65 61.65 0.1K
12:35 61.65 61.65 61.65 61.65 0.1K
12:36 61.65 61.65 61.65 61.65 0.1K
12:37 61.65 61.65 61.62 61.62 0.1K
12:38 61.62 61.62 61.62 61.62 0.0K
12:39 61.62 61.62 61.62 61.62 0.3K
12:40 61.62 61.62 61.62 61.62 0.0K
12:41 61.62 61.62 61.62 61.62 0.1K
12:42 61.62 61.62 61.62 61.62 0.0K
12:43 61.62 61.62 61.51 61.51 0.3K
12:44 61.51 61.51 61.50 61.50 0.2K
12:45 61.50 61.50 61.50 61.50 0.0K
12:46 61.50 61.50 61.50 61.50 0.0K
12:47 61.50 61.50 61.50 61.50 0.1K
12:48 61.50 61.50 61.50 61.50 0.0K
12:49 61.45 61.45 61.45 61.45 0.2K
12:50 61.42 61.44 61.38 61.38 0.3K
12:51 61.38 61.38 61.38 61.38 0.0K
12:52 61.38 61.38 61.38 61.38 0.1K
12:53 61.38 61.38 61.38 61.38 0.0K
12:54 61.38 61.38 61.38 61.38 0.0K
12:55 61.38 61.43 61.38 61.43 0.4K
12:56 61.43 61.43 61.43 61.43 0.1K
12:57 61.43 61.43 61.43 61.43 0.2K
12:58 61.43 61.43 61.43 61.43 0.1K
12:59 61.43 61.43 61.43 61.43 0.1K
13:00 61.43 61.43 61.43 61.43 0.1K
13:01 61.43 61.43 61.43 61.43 0.0K
13:02 61.43 61.43 61.43 61.43 0.0K
13:03 61.43 61.43 61.43 61.43 0.0K
13:04 61.43 61.43 61.43 61.43 0.0K
13:05 61.43 61.43 61.43 61.43 0.0K
13:06 61.43 61.43 61.43 61.43 0.1K
13:07 61.43 61.43 61.36 61.36 0.1K
13:08 61.36 61.36 61.36 61.36 0.1K
13:09 61.36 61.36 61.36 61.36 0.0K
13:10 61.36 61.39 61.36 61.39 1.2K
13:11 61.39 61.39 61.39 61.39 0.0K
13:12 61.39 61.39 61.39 61.39 0.0K
13:13 61.39 61.39 61.39 61.39 0.1K
13:14 61.39 61.39 61.39 61.39 0.0K
13:15 61.39 61.42 61.37 61.37 4.7K
13:16 61.37 61.37 61.37 61.37 0.2K
13:17 61.37 61.37 61.37 61.37 0.1K
13:18 61.37 61.50 61.37 61.50 0.5K
13:19 61.50 61.50 61.50 61.50 0.3K
13:20 61.50 61.50 61.50 61.50 0.1K
13:21 61.50 61.50 61.50 61.50 0.0K
13:22 61.50 61.50 61.50 61.50 0.0K
13:23 61.50 61.50 61.42 61.42 0.1K
13:24 61.42 61.42 61.42 61.42 0.1K
13:25 61.42 61.42 61.42 61.42 0.0K
13:26 61.42 61.42 61.42 61.42 0.0K
13:27 61.42 61.42 61.42 61.42 0.4K
13:28 61.42 61.42 61.42 61.42 0.1K
13:29 61.42 61.42 61.42 61.42 0.0K
13:30 61.42 61.42 61.42 61.42 0.1K
13:31 61.42 61.42 61.42 61.42 0.0K
13:32 61.42 61.42 61.42 61.42 0.0K
13:33 61.42 61.42 61.42 61.42 0.0K
13:34 61.42 61.42 61.42 61.42 0.6K
13:35 61.40 61.40 61.40 61.40 0.2K
13:36 61.40 61.40 61.40 61.40 0.0K
13:37 61.40 61.40 61.40 61.40 0.0K
13:38 61.40 61.40 61.40 61.40 0.2K
13:39 61.40 61.43 61.40 61.43 0.5K
13:40 61.43 61.43 61.43 61.43 0.0K
13:41 61.43 61.43 61.43 61.43 0.0K
13:42 61.43 61.43 61.43 61.43 0.0K
13:43 61.43 61.43 61.43 61.43 0.2K
13:44 61.43 61.43 61.43 61.43 0.0K
13:45 61.43 61.43 61.43 61.43 0.0K
13:46 61.43 61.43 61.43 61.43 0.0K
13:47 61.43 61.43 61.43 61.43 0.0K
13:48 61.43 61.43 61.43 61.43 0.0K
13:49 61.43 61.43 61.43 61.43 0.0K
13:50 61.43 61.43 61.39 61.39 0.3K
13:51 61.39 61.39 61.39 61.39 0.0K
13:52 61.39 61.39 61.38 61.38 0.4K
13:53 61.38 61.38 61.38 61.38 0.0K
13:54 61.38 61.38 61.38 61.38 0.0K
13:55 61.38 61.38 61.38 61.38 0.1K
13:56 61.38 61.38 61.38 61.38 0.0K
13:57 61.37 61.37 61.33 61.33 0.9K
13:58 61.33 61.33 61.33 61.33 0.0K
13:59 61.33 61.33 61.33 61.33 0.2K
14:00 61.33 61.33 61.33 61.33 0.0K
14:01 61.33 61.33 61.30 61.30 0.4K
14:02 61.30 61.35 61.30 61.35 0.7K
14:03 61.35 61.35 61.35 61.35 0.0K
14:04 61.35 61.35 61.35 61.35 0.1K
14:05 61.35 61.35 61.35 61.35 0.0K
14:06 61.35 61.35 61.35 61.35 0.0K
14:07 61.35 61.35 61.35 61.35 0.0K
14:08 61.35 61.35 61.35 61.35 0.1K
14:09 61.35 61.37 61.35 61.37 0.6K
14:10 61.37 61.37 61.37 61.37 0.1K
14:11 61.37 61.37 61.37 61.37 0.1K
14:12 61.37 61.37 61.37 61.37 0.0K
14:13 61.37 61.37 61.37 61.37 0.0K
14:14 61.37 61.37 61.37 61.37 0.0K
14:15 61.37 61.37 61.37 61.37 0.0K
14:16 61.37 61.37 61.37 61.37 0.0K
14:17 61.37 61.37 61.37 61.37 0.0K
14:18 61.37 61.37 61.37 61.37 0.1K
14:19 61.37 61.37 61.37 61.37 0.0K
14:20 61.37 61.37 61.37 61.37 0.0K
14:21 61.37 61.37 61.37 61.37 0.1K
14:22 61.37 61.37 61.37 61.37 0.0K
14:23 61.37 61.37 61.31 61.31 0.2K
14:24 61.31 61.31 61.31 61.31 0.1K
14:25 61.31 61.32 61.31 61.32 0.1K
14:26 61.32 61.32 61.32 61.32 0.0K
14:27 61.32 61.32 61.32 61.32 0.0K
14:28 61.32 61.32 61.32 61.32 0.1K
14:29 61.31 61.31 61.30 61.30 1.0K
14:30 61.30 61.30 61.20 61.20 0.4K
14:31 61.20 61.20 61.20 61.20 0.1K
14:32 61.20 61.25 61.20 61.25 0.6K
14:33 61.25 61.25 61.25 61.25 0.2K
14:34 61.25 61.27 61.25 61.27 0.2K
14:35 61.27 61.27 61.27 61.27 0.0K
14:36 61.27 61.27 61.27 61.27 0.1K
14:37 61.27 61.27 61.27 61.27 0.0K
14:38 61.27 61.27 61.27 61.27 0.0K
14:39 61.27 61.28 61.27 61.28 0.2K
14:40 61.28 61.28 61.28 61.28 0.1K
14:41 61.28 61.28 61.28 61.28 0.7K
14:42 61.28 61.28 61.28 61.28 0.2K
14:43 61.28 61.28 61.28 61.28 0.1K
14:44 61.28 61.28 61.27 61.27 0.3K
14:45 61.27 61.27 61.27 61.27 0.0K
14:46 61.27 61.27 61.27 61.27 0.1K
14:47 61.27 61.27 61.25 61.25 0.9K
14:48 61.25 61.25 61.25 61.25 0.0K
14:49 61.29 61.29 61.29 61.29 0.6K
14:50 61.29 61.29 61.29 61.29 0.0K
14:51 61.29 61.29 61.29 61.29 0.2K
14:52 61.29 61.29 61.29 61.29 0.1K
14:53 61.29 61.29 61.29 61.29 0.1K
14:54 61.29 61.29 61.29 61.29 0.0K
14:55 61.29 61.29 61.29 61.29 0.2K
14:56 61.29 61.29 61.29 61.29 0.1K
14:57 61.29 61.29 61.29 61.29 0.1K
14:58 61.29 61.29 61.29 61.29 0.1K
14:59 61.29 61.29 61.29 61.29 0.1K
15:00 61.29 61.29 61.29 61.29 0.3K
15:01 61.29 61.29 61.27 61.27 0.1K
15:02 61.25 61.25 61.25 61.25 0.3K
15:03 61.25 61.31 61.25 61.31 1.4K
15:04 61.23 61.23 61.23 61.23 1.1K
15:05 61.22 61.32 61.22 61.32 1.4K
15:06 61.32 61.32 61.32 61.32 0.0K
15:07 61.32 61.32 61.32 61.32 0.1K
15:08 61.32 61.32 61.32 61.32 0.1K
15:09 61.31 61.31 61.31 61.31 0.1K
15:10 61.31 61.33 61.31 61.33 0.9K
15:11 61.33 61.33 61.33 61.33 0.0K
15:12 61.31 61.31 61.30 61.30 0.9K
15:13 61.30 61.30 61.30 61.30 0.1K
15:14 61.30 61.30 61.30 61.30 1.1K
15:15 61.30 61.37 61.30 61.37 1.1K
15:16 61.37 61.37 61.37 61.37 0.1K
15:17 61.37 61.37 61.37 61.37 0.0K
15:18 61.34 61.35 61.34 61.34 1.2K
15:19 61.34 61.34 61.34 61.34 0.4K
15:20 61.34 61.34 61.34 61.34 0.1K
15:21 61.34 61.34 61.32 61.32 0.3K
15:22 61.32 61.32 61.32 61.32 1.1K
15:23 61.32 61.32 61.32 61.32 0.2K
15:24 61.32 61.32 61.31 61.31 0.3K
15:25 61.31 61.31 61.30 61.30 0.5K
15:26 61.30 61.30 61.30 61.30 0.1K
15:27 61.30 61.30 61.30 61.30 0.3K
15:28 61.30 61.30 61.30 61.30 0.0K
15:29 61.30 61.30 61.30 61.30 0.1K
15:30 61.30 61.30 61.30 61.30 0.2K
15:31 61.30 61.30 61.30 61.30 0.1K
15:32 61.30 61.43 61.30 61.43 1.4K
15:33 61.43 61.43 61.43 61.43 0.3K
15:34 61.43 61.43 61.43 61.43 0.1K
15:35 61.43 61.43 61.43 61.43 0.1K
15:36 61.43 61.43 61.43 61.43 0.2K
15:37 61.43 61.43 61.30 61.30 2.0K
15:38 61.30 61.30 61.30 61.30 0.3K
15:39 61.30 61.30 61.30 61.30 0.0K
15:40 61.38 61.39 61.38 61.39 1.1K
15:41 61.39 61.39 61.39 61.39 0.1K
15:42 61.39 61.39 61.39 61.39 0.1K
15:43 61.39 61.39 61.39 61.39 0.2K
15:44 61.39 61.40 61.39 61.40 0.3K
15:45 61.40 61.41 61.32 61.32 2.4K
15:46 61.28 61.33 61.28 61.33 0.5K
15:47 61.33 61.33 61.33 61.33 0.4K
15:48 61.33 61.33 61.33 61.33 0.2K
15:49 61.33 61.33 61.33 61.33 0.0K
15:50 61.33 61.33 61.33 61.33 0.2K
15:51 61.17 61.22 61.17 61.22 2.0K
15:52 61.22 61.27 61.22 61.25 2.0K
15:53 61.25 61.29 61.25 61.29 1.2K
15:54 61.29 61.30 61.29 61.30 0.7K
15:55 61.30 61.53 61.30 61.53 7.8K
15:56 61.52 61.52 61.49 61.49 3.0K
15:57 61.51 61.59 61.51 61.58 3.0K
15:58 61.61 61.64 61.61 61.64 1.3K
15:59 61.68 61.69 61.65 61.67 2.2K
16:00 61.69 61.73 61.69 61.72 121.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar