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 61.14 61.85 61.14 61.14 2.2K
09:32 61.14 61.14 61.14 61.14 0.0K
09:33 61.14 61.14 61.14 61.14 0.0K
09:34 61.46 61.46 61.46 61.46 0.1K
09:35 61.46 61.46 61.46 61.46 0.0K
09:36 61.46 61.46 61.46 61.46 0.1K
09:37 61.46 61.46 61.46 61.46 0.0K
09:38 61.46 61.46 61.46 61.46 0.0K
09:39 61.46 61.46 61.46 61.46 0.1K
09:40 61.46 61.46 61.46 61.46 0.0K
09:41 61.46 61.46 61.46 61.46 0.1K
09:42 61.46 61.46 61.46 61.46 0.2K
09:43 61.46 61.46 61.46 61.46 0.0K
09:44 61.46 61.46 61.46 61.46 0.0K
09:45 61.46 61.46 61.46 61.46 0.1K
09:46 61.46 61.46 61.46 61.46 0.0K
09:47 61.46 61.46 61.46 61.46 0.0K
09:48 61.46 61.46 61.46 61.46 0.0K
09:49 61.46 61.46 61.46 61.46 0.0K
09:50 61.46 61.46 61.46 61.46 0.0K
09:51 61.27 61.27 61.27 61.27 0.2K
09:52 61.27 61.27 61.27 61.27 0.0K
09:53 61.27 61.27 61.27 61.27 0.1K
09:54 61.15 61.37 61.15 61.27 2.1K
09:55 61.27 61.27 61.27 61.27 0.0K
09:56 61.27 61.27 61.27 61.27 0.2K
09:57 61.27 61.27 61.27 61.27 0.1K
09:58 61.27 61.27 61.27 61.27 0.1K
09:59 61.27 61.27 61.27 61.27 0.0K
10:00 61.27 61.27 61.13 61.13 0.4K
10:01 61.13 61.19 61.13 61.19 0.3K
10:02 61.19 61.19 61.19 61.19 0.0K
10:03 61.19 61.19 61.19 61.19 0.0K
10:04 61.19 61.19 61.19 61.19 0.1K
10:05 61.19 61.19 61.19 61.19 0.0K
10:06 61.19 61.19 61.19 61.19 0.0K
10:07 61.37 61.37 61.28 61.28 1.1K
10:08 61.28 61.28 61.28 61.28 0.2K
10:09 61.28 61.28 61.28 61.28 0.3K
10:10 61.28 61.28 61.28 61.28 0.1K
10:11 61.28 61.28 61.28 61.28 0.1K
10:12 61.27 61.27 61.13 61.13 0.8K
10:13 61.13 61.13 61.13 61.13 0.2K
10:14 61.13 61.13 61.13 61.13 0.1K
10:15 61.13 61.13 61.13 61.13 0.1K
10:16 61.13 61.13 61.13 61.13 0.0K
10:17 61.13 61.21 61.13 61.21 0.2K
10:18 61.21 61.21 61.21 61.21 0.2K
10:19 61.21 61.21 61.21 61.21 0.1K
10:20 61.21 61.21 61.21 61.21 0.0K
10:21 61.21 61.21 61.21 61.21 0.1K
10:22 61.21 61.21 61.14 61.14 0.6K
10:23 61.14 61.14 61.14 61.14 0.0K
10:24 61.14 61.14 61.14 61.14 0.0K
10:25 61.14 61.19 61.14 61.19 0.2K
10:26 61.19 61.19 61.19 61.19 0.3K
10:27 61.19 61.19 61.19 61.19 0.0K
10:28 61.19 61.19 61.19 61.19 0.1K
10:29 61.19 61.19 61.19 61.19 0.0K
10:30 61.19 61.19 61.19 61.19 0.0K
10:31 61.24 61.24 61.24 61.24 0.3K
10:32 61.24 61.24 61.24 61.24 0.0K
10:33 61.24 61.24 61.24 61.24 0.2K
10:34 61.25 61.25 61.25 61.25 0.9K
10:35 61.25 61.25 61.25 61.25 0.0K
10:36 61.25 61.25 61.25 61.25 0.1K
10:37 61.25 61.25 61.25 61.25 0.0K
10:38 61.25 61.25 61.25 61.25 0.0K
10:39 61.25 61.25 61.25 61.25 0.0K
10:40 61.25 61.25 61.25 61.25 0.1K
10:41 61.25 61.25 61.25 61.25 0.0K
10:42 61.25 61.25 61.25 61.25 0.0K
10:43 61.25 61.25 61.25 61.25 0.0K
10:44 61.25 61.25 61.25 61.25 0.0K
10:45 61.25 61.25 61.25 61.25 0.0K
10:46 61.25 61.25 61.25 61.25 0.0K
10:47 61.25 61.26 61.25 61.26 0.1K
10:48 61.26 61.26 61.26 61.26 0.2K
10:49 61.26 61.26 61.26 61.26 0.0K
10:50 61.26 61.34 61.26 61.34 1.6K
10:51 61.34 61.34 61.34 61.34 0.0K
10:52 61.34 61.34 61.34 61.34 0.0K
10:53 61.34 61.34 61.34 61.34 0.0K
10:54 61.34 61.34 61.29 61.29 0.5K
10:55 61.29 61.29 61.29 61.29 0.2K
10:56 61.37 61.37 61.37 61.37 0.2K
10:57 61.37 61.40 61.37 61.40 0.3K
10:58 61.40 61.40 61.40 61.40 0.0K
10:59 61.40 61.40 61.40 61.40 0.4K
11:00 61.40 61.44 61.40 61.44 0.1K
11:01 61.44 61.44 61.44 61.44 0.1K
11:02 61.44 61.44 61.44 61.44 0.1K
11:03 61.44 61.44 61.44 61.44 0.1K
11:04 61.44 61.44 61.44 61.44 0.1K
11:05 61.44 61.49 61.42 61.42 0.2K
11:06 61.42 61.47 61.39 61.47 2.5K
11:07 61.63 61.63 61.56 61.56 1.4K
11:08 61.56 61.56 61.56 61.56 0.1K
11:09 61.56 61.56 61.56 61.56 0.0K
11:10 61.60 61.60 61.60 61.60 0.1K
11:11 61.60 61.60 61.60 61.60 0.1K
11:12 61.60 61.60 61.60 61.60 1.8K
11:13 61.60 61.60 61.57 61.57 1.1K
11:14 61.57 61.57 61.56 61.56 0.2K
11:15 61.56 61.57 61.56 61.57 0.6K
11:16 61.57 61.57 61.57 61.57 0.0K
11:17 61.57 61.57 61.57 61.57 0.0K
11:18 61.57 61.57 61.57 61.57 0.2K
11:19 61.57 61.57 61.57 61.57 0.0K
11:20 61.79 61.79 61.79 61.79 0.1K
11:21 61.79 61.79 61.79 61.79 0.0K
11:22 61.79 61.79 61.79 61.79 0.0K
11:23 61.81 61.81 61.81 61.81 0.2K
11:24 61.81 61.81 61.81 61.81 0.4K
11:25 61.81 61.81 61.81 61.81 0.0K
11:26 61.81 61.81 61.81 61.81 0.0K
11:27 61.81 61.83 61.81 61.83 0.3K
11:28 61.83 61.83 61.83 61.83 0.0K
11:29 61.83 61.83 61.83 61.83 0.1K
11:30 61.83 61.83 61.83 61.83 0.0K
11:31 61.83 61.83 61.83 61.83 0.0K
11:32 61.83 61.83 61.83 61.83 0.1K
11:33 61.85 61.85 61.85 61.85 1.2K
11:34 61.82 61.84 61.82 61.82 0.7K
11:35 61.82 61.82 61.82 61.82 0.1K
11:36 61.82 61.82 61.76 61.76 0.6K
11:37 61.76 61.76 61.76 61.76 0.1K
11:38 61.76 61.76 61.76 61.76 0.0K
11:39 61.79 61.79 61.79 61.79 0.2K
11:40 61.79 61.79 61.79 61.79 0.1K
11:41 61.79 61.79 61.79 61.79 0.0K
11:42 61.79 61.79 61.78 61.78 0.8K
11:43 61.78 61.78 61.78 61.78 0.0K
11:44 61.78 61.78 61.78 61.78 0.0K
11:45 61.78 61.78 61.78 61.78 0.0K
11:46 61.78 61.78 61.78 61.78 0.4K
11:47 61.82 61.82 61.82 61.82 0.3K
11:48 61.82 61.82 61.82 61.82 0.0K
11:49 61.82 61.82 61.82 61.82 0.0K
11:50 61.82 61.82 61.82 61.82 0.1K
11:51 61.82 61.82 61.82 61.82 0.1K
11:52 61.82 61.82 61.67 61.67 1.5K
11:53 61.67 61.74 61.67 61.74 0.7K
11:54 61.81 61.81 61.81 61.81 0.2K
11:55 61.81 61.81 61.81 61.81 0.0K
11:56 61.81 61.81 61.81 61.81 0.0K
11:57 61.81 61.81 61.81 61.81 0.0K
11:58 61.81 61.81 61.81 61.81 0.3K
11:59 61.82 61.82 61.82 61.82 0.1K
12:00 61.82 61.89 61.82 61.89 0.1K
12:01 61.89 61.89 61.89 61.89 0.0K
12:02 61.89 61.89 61.89 61.89 0.2K
12:03 61.89 61.89 61.89 61.89 0.0K
12:04 61.89 61.89 61.89 61.89 0.1K
12:05 61.89 61.89 61.89 61.89 0.0K
12:06 61.89 61.89 61.89 61.89 0.0K
12:07 61.85 61.90 61.85 61.90 0.5K
12:08 61.90 61.90 61.90 61.90 0.1K
12:09 61.90 61.90 61.84 61.84 0.2K
12:10 61.84 61.84 61.84 61.84 9.5K
12:11 61.84 61.84 61.84 61.84 0.1K
12:12 61.84 61.90 61.84 61.90 0.6K
12:13 61.90 61.90 61.90 61.90 0.0K
12:14 61.90 61.90 61.90 61.90 0.5K
12:15 61.90 61.90 61.90 61.90 0.0K
12:16 61.90 61.90 61.90 61.90 0.4K
12:17 61.94 61.94 61.94 61.94 0.9K
12:18 61.91 61.91 61.91 61.91 0.2K
12:19 61.91 61.91 61.91 61.91 9.7K
12:20 61.93 61.93 61.93 61.93 0.1K
12:21 61.93 61.93 61.93 61.93 0.7K
12:22 61.93 61.93 61.93 61.93 0.0K
12:23 61.93 61.93 61.93 61.93 0.2K
12:24 61.93 61.93 61.93 61.93 0.1K
12:25 61.93 61.93 61.93 61.93 0.1K
12:26 61.93 61.97 61.93 61.97 0.1K
12:27 61.97 61.97 61.97 61.97 0.1K
12:28 61.97 61.97 61.97 61.97 0.2K
12:29 61.97 61.97 61.97 61.97 0.2K
12:30 61.97 61.97 61.97 61.97 0.1K
12:31 61.97 61.97 61.97 61.97 0.0K
12:32 61.97 61.97 61.89 61.89 0.9K
12:33 61.89 61.89 61.87 61.87 0.4K
12:34 61.87 61.87 61.87 61.87 0.1K
12:35 61.87 61.87 61.87 61.87 0.1K
12:36 61.87 61.87 61.87 61.87 0.0K
12:37 61.87 61.87 61.87 61.87 0.0K
12:38 61.87 61.87 61.87 61.87 0.0K
12:39 61.87 61.87 61.87 61.87 0.0K
12:40 61.87 61.87 61.87 61.87 0.1K
12:41 61.87 61.87 61.87 61.87 0.3K
12:42 61.87 61.87 61.87 61.87 0.0K
12:43 61.87 61.91 61.87 61.91 0.9K
12:44 61.91 61.91 61.91 61.91 0.0K
12:45 61.91 61.91 61.91 61.91 0.1K
12:46 61.94 61.94 61.94 61.94 0.2K
12:47 61.94 61.94 61.94 61.94 0.0K
12:48 61.94 61.94 61.94 61.94 0.0K
12:49 61.94 61.94 61.94 61.94 0.0K
12:50 61.97 61.97 61.94 61.94 0.3K
12:51 61.94 61.94 61.94 61.94 0.0K
12:52 61.94 61.94 61.94 61.94 0.0K
12:53 61.94 61.94 61.94 61.94 0.1K
12:54 61.94 61.94 61.94 61.94 0.0K
12:55 61.94 61.94 61.94 61.94 0.0K
12:56 61.94 61.94 61.94 61.94 0.0K
12:57 61.94 61.99 61.94 61.99 0.2K
12:58 61.99 61.99 61.99 61.99 0.0K
12:59 61.99 61.99 61.99 61.99 0.0K
13:00 61.99 61.99 61.99 61.99 0.0K
13:01 61.99 61.99 61.94 61.94 0.2K
13:02 61.94 62.07 61.94 62.07 1.3K
13:03 62.07 62.07 62.07 62.07 0.1K
13:04 61.88 61.88 61.88 61.88 0.1K
13:05 61.88 61.88 61.88 61.88 0.1K
13:06 61.88 61.88 61.88 61.88 0.1K
13:07 61.88 61.88 61.88 61.88 0.1K
13:08 61.99 61.99 61.96 61.96 0.4K
13:09 61.96 61.96 61.96 61.96 0.2K
13:10 61.96 61.96 61.96 61.96 0.0K
13:11 61.96 61.96 61.96 61.96 0.0K
13:12 61.96 61.96 61.96 61.96 0.1K
13:13 61.96 61.96 61.96 61.96 0.0K
13:14 61.96 61.96 61.96 61.96 0.0K
13:15 61.96 61.96 61.96 61.96 0.2K
13:16 61.96 61.96 61.96 61.96 0.1K
13:17 61.96 61.96 61.96 61.96 0.1K
13:18 61.96 61.96 61.96 61.96 0.0K
13:19 61.96 61.96 61.96 61.96 0.1K
13:20 61.96 61.96 61.96 61.96 0.1K
13:21 61.96 61.96 61.96 61.96 0.1K
13:22 61.96 61.96 61.96 61.96 0.1K
13:23 61.90 61.90 61.87 61.87 1.8K
13:24 61.92 61.92 61.92 61.92 0.9K
13:25 61.92 61.95 61.92 61.95 0.4K
13:26 61.95 61.95 61.95 61.95 0.1K
13:27 61.95 61.95 61.95 61.95 0.0K
13:28 61.95 61.95 61.95 61.95 0.0K
13:29 61.95 61.96 61.95 61.96 0.6K
13:30 61.96 61.96 61.96 61.96 0.0K
13:31 61.96 61.96 61.86 61.86 1.2K
13:32 61.86 61.86 61.86 61.86 0.0K
13:33 61.86 61.86 61.86 61.86 0.0K
13:34 61.86 61.86 61.86 61.86 0.0K
13:35 61.86 61.86 61.86 61.86 0.0K
13:36 61.86 61.86 61.86 61.86 0.0K
13:37 61.86 61.86 61.86 61.86 0.0K
13:38 61.85 61.85 61.82 61.82 1.0K
13:39 61.82 61.82 61.82 61.82 0.2K
13:40 61.82 61.82 61.82 61.82 0.0K
13:41 61.82 61.82 61.77 61.77 0.2K
13:42 61.77 61.77 61.76 61.76 0.2K
13:43 61.76 61.76 61.76 61.76 0.6K
13:44 61.76 61.76 61.67 61.67 1.2K
13:45 61.67 61.67 61.67 61.67 0.1K
13:46 61.67 61.70 61.67 61.70 0.2K
13:47 61.70 61.70 61.70 61.70 0.0K
13:48 61.70 61.70 61.70 61.70 0.1K
13:49 61.70 61.70 61.70 61.70 0.0K
13:50 61.70 61.70 61.70 61.70 0.2K
13:51 61.70 61.70 61.70 61.70 0.1K
13:52 61.70 61.70 61.70 61.70 0.0K
13:53 61.70 61.70 61.65 61.65 0.2K
13:54 61.65 61.65 61.65 61.65 0.0K
13:55 61.65 61.65 61.65 61.65 0.1K
13:56 61.65 61.65 61.65 61.65 0.2K
13:57 61.65 61.65 61.65 61.65 0.0K
13:58 61.65 61.65 61.65 61.65 0.0K
13:59 61.65 61.65 61.65 61.65 0.0K
14:00 61.65 61.65 61.65 61.65 0.0K
14:01 61.65 61.77 61.65 61.77 1.5K
14:02 61.77 61.77 61.65 61.65 0.3K
14:03 61.65 61.65 61.65 61.65 0.3K
14:04 61.65 61.65 61.65 61.65 0.5K
14:05 61.65 61.65 61.65 61.65 0.1K
14:06 61.65 61.74 61.65 61.74 1.3K
14:07 61.74 61.74 61.74 61.74 0.0K
14:08 61.74 61.74 61.74 61.74 0.0K
14:09 61.74 61.74 61.74 61.74 0.0K
14:10 61.74 61.74 61.74 61.74 0.1K
14:11 61.74 61.74 61.74 61.74 0.0K
14:12 61.74 61.74 61.74 61.74 0.0K
14:13 61.74 61.74 61.74 61.74 0.0K
14:14 61.74 61.74 61.74 61.74 0.0K
14:15 61.74 61.74 61.74 61.74 0.0K
14:16 61.74 61.74 61.74 61.74 0.0K
14:17 61.73 61.76 61.73 61.76 2.5K
14:18 61.76 61.76 61.75 61.75 0.1K
14:19 61.75 61.75 61.75 61.75 0.2K
14:20 61.75 61.75 61.75 61.75 0.2K
14:21 61.75 61.75 61.75 61.75 0.0K
14:22 61.75 61.75 61.75 61.75 0.0K
14:23 61.75 61.75 61.72 61.72 0.4K
14:24 61.72 61.72 61.72 61.72 0.0K
14:25 61.72 61.72 61.72 61.72 0.0K
14:26 61.72 61.73 61.72 61.73 0.8K
14:27 61.73 61.76 61.73 61.76 0.2K
14:28 61.76 61.76 61.76 61.76 0.0K
14:29 61.76 61.76 61.76 61.76 0.0K
14:30 61.76 61.76 61.76 61.76 0.1K
14:31 61.76 61.76 61.76 61.76 0.0K
14:32 61.76 61.76 61.75 61.75 0.1K
14:33 61.78 61.78 61.78 61.78 0.1K
14:34 61.78 61.78 61.78 61.78 1.0K
14:35 61.78 61.78 61.78 61.78 0.0K
14:36 61.78 61.84 61.78 61.84 0.3K
14:37 61.83 61.86 61.83 61.86 0.2K
14:38 61.86 61.86 61.86 61.86 0.0K
14:39 61.86 61.86 61.83 61.83 0.3K
14:40 61.83 61.83 61.83 61.83 0.1K
14:41 61.83 61.86 61.83 61.86 0.3K
14:42 61.86 61.86 61.86 61.86 0.0K
14:43 61.86 61.86 61.86 61.86 0.1K
14:44 61.86 61.86 61.86 61.86 0.5K
14:45 61.86 61.86 61.86 61.86 0.1K
14:46 61.86 61.91 61.86 61.91 0.2K
14:47 61.91 61.91 61.91 61.91 0.0K
14:48 61.91 61.91 61.91 61.91 0.0K
14:49 61.91 61.91 61.91 61.91 0.0K
14:50 61.91 61.91 61.86 61.86 0.2K
14:51 61.86 61.86 61.84 61.84 0.4K
14:52 61.87 61.87 61.87 61.87 0.1K
14:53 61.87 61.87 61.87 61.87 0.3K
14:54 61.87 61.87 61.82 61.82 1.1K
14:55 61.75 61.75 61.75 61.75 0.6K
14:56 61.75 61.75 61.75 61.75 0.1K
14:57 61.75 61.75 61.75 61.75 0.3K
14:58 61.75 61.75 61.75 61.75 0.1K
14:59 61.75 61.75 61.75 61.75 0.2K
15:00 61.75 61.75 61.75 61.75 0.1K
15:01 61.75 61.75 61.75 61.75 0.1K
15:02 61.75 61.75 61.75 61.75 0.1K
15:03 61.75 61.75 61.75 61.75 0.0K
15:04 61.75 61.75 61.75 61.75 0.1K
15:05 61.75 61.75 61.73 61.73 1.2K
15:06 61.73 61.73 61.73 61.73 0.0K
15:07 61.73 61.76 61.73 61.76 0.1K
15:08 61.76 61.76 61.76 61.76 0.4K
15:09 61.76 61.76 61.76 61.76 0.1K
15:10 61.78 61.78 61.78 61.78 1.7K
15:11 61.78 61.78 61.78 61.78 0.0K
15:12 61.78 61.78 61.78 61.78 0.0K
15:13 61.78 61.78 61.78 61.78 0.1K
15:14 61.78 61.83 61.78 61.83 0.7K
15:15 61.83 61.85 61.83 61.85 0.3K
15:16 61.85 61.85 61.85 61.85 0.1K
15:17 61.85 61.85 61.85 61.85 0.5K
15:18 61.85 61.85 61.79 61.79 2.1K
15:19 61.79 61.79 61.73 61.78 0.5K
15:20 61.78 61.78 61.78 61.78 0.2K
15:21 61.78 61.82 61.74 61.82 1.4K
15:22 61.82 61.85 61.82 61.85 1.0K
15:23 61.85 61.89 61.85 61.89 0.4K
15:24 61.89 61.89 61.89 61.89 0.3K
15:25 61.89 61.96 61.89 61.96 1.9K
15:26 61.96 61.96 61.96 61.96 0.1K
15:27 61.93 61.93 61.93 61.93 0.4K
15:28 61.93 61.93 61.93 61.93 0.3K
15:29 61.93 61.93 61.92 61.92 0.5K
15:30 61.92 61.92 61.91 61.91 0.4K
15:31 61.92 61.92 61.92 61.92 0.7K
15:32 61.92 61.92 61.89 61.89 0.3K
15:33 61.89 61.89 61.89 61.89 0.6K
15:34 61.89 61.89 61.89 61.89 0.3K
15:35 61.89 61.89 61.89 61.89 0.8K
15:36 61.89 61.92 61.89 61.92 0.8K
15:37 61.92 61.92 61.92 61.92 0.3K
15:38 61.90 61.92 61.90 61.92 0.5K
15:39 61.89 61.89 61.86 61.86 0.7K
15:40 61.86 61.86 61.85 61.85 1.0K
15:41 61.85 61.85 61.85 61.85 1.1K
15:42 61.85 61.86 61.82 61.82 19.6K
15:43 61.82 61.82 61.82 61.82 0.6K
15:44 61.83 61.83 61.83 61.83 0.5K
15:45 61.85 61.85 61.82 61.82 0.8K
15:46 61.82 61.82 61.82 61.82 1.2K
15:47 61.82 61.90 61.82 61.90 0.7K
15:48 61.90 61.90 61.90 61.90 0.3K
15:49 61.90 61.90 61.86 61.86 0.5K
15:50 61.86 61.86 61.83 61.83 0.7K
15:51 61.86 62.02 61.86 62.02 2.9K
15:52 62.02 62.02 61.96 61.96 1.8K
15:53 61.96 62.00 61.96 62.00 1.7K
15:54 62.00 62.00 62.00 62.00 0.7K
15:55 62.00 62.06 61.96 62.06 1.6K
15:56 62.06 62.11 62.06 62.11 2.3K
15:57 62.11 62.16 62.11 62.16 2.6K
15:58 62.18 62.22 62.18 62.22 1.8K
15:59 62.17 62.21 62.15 62.21 4.6K
16:00 62.21 62.21 62.13 62.14 111.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar