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 62.06 61.59 62.06 1.0K
09:32 61.99 61.99 61.99 61.99 0.6K
09:33 61.99 61.99 61.99 61.99 0.0K
09:34 61.99 61.99 61.99 61.99 0.1K
09:35 61.99 62.06 61.97 62.06 0.9K
09:36 62.06 62.06 62.06 62.06 0.0K
09:37 62.06 62.06 62.06 62.06 0.0K
09:38 62.06 62.06 62.06 62.06 0.1K
09:39 62.06 62.06 62.06 62.06 0.0K
09:40 62.06 62.06 62.06 62.06 0.1K
09:41 62.06 62.06 61.87 61.87 1.3K
09:42 61.87 61.87 61.72 61.72 1.7K
09:43 61.72 61.75 61.72 61.75 0.6K
09:44 61.68 61.68 61.68 61.68 0.4K
09:45 61.68 61.68 61.68 61.68 0.0K
09:46 61.68 61.68 61.68 61.68 0.1K
09:47 61.68 61.68 61.68 61.68 0.4K
09:48 61.68 61.68 61.48 61.59 1.2K
09:49 61.59 61.59 61.59 61.59 0.1K
09:50 61.67 61.67 61.67 61.67 0.9K
09:51 61.67 61.67 61.67 61.67 0.0K
09:52 61.67 61.67 61.67 61.67 0.0K
09:53 61.67 61.67 61.66 61.66 0.3K
09:54 61.66 61.66 61.66 61.66 0.0K
09:55 61.66 61.66 61.66 61.66 0.0K
09:56 61.66 61.66 61.60 61.60 0.8K
09:57 61.60 61.65 61.60 61.65 0.2K
09:58 61.60 61.60 61.51 61.51 0.9K
09:59 61.51 61.51 61.51 61.51 0.1K
10:00 61.51 61.51 61.51 61.51 0.0K
10:01 61.56 61.56 61.56 61.56 0.1K
10:02 61.56 61.56 61.56 61.56 0.3K
10:03 61.56 61.78 61.56 61.78 0.3K
10:04 61.78 61.78 61.78 61.78 0.0K
10:05 61.80 61.80 61.80 61.80 0.3K
10:06 61.93 61.93 61.93 61.93 0.2K
10:07 61.93 61.93 61.93 61.93 0.2K
10:08 61.93 62.03 61.93 61.97 0.3K
10:09 61.97 61.97 61.97 61.97 0.0K
10:10 61.97 61.97 61.97 61.97 0.1K
10:11 61.97 62.03 61.97 62.03 0.2K
10:12 62.04 62.04 62.04 62.04 0.4K
10:13 62.04 62.04 62.04 62.04 0.0K
10:14 62.04 62.04 62.02 62.02 0.3K
10:15 62.02 62.02 62.02 62.02 0.0K
10:16 62.02 62.02 62.02 62.02 0.0K
10:17 62.02 62.02 62.02 62.02 0.0K
10:18 62.02 62.02 61.84 61.84 0.5K
10:19 61.84 61.84 61.84 61.84 0.2K
10:20 61.84 61.84 61.84 61.84 0.0K
10:21 61.84 61.84 61.84 61.84 0.0K
10:22 61.84 61.84 61.84 61.84 0.0K
10:23 61.84 61.84 61.84 61.84 0.0K
10:24 61.84 61.84 61.84 61.84 0.0K
10:25 61.84 61.84 61.84 61.84 0.0K
10:26 61.84 61.84 61.84 61.84 0.1K
10:27 61.84 61.84 61.84 61.84 0.4K
10:28 61.84 61.84 61.84 61.84 0.2K
10:29 61.84 61.84 61.84 61.84 0.0K
10:30 61.84 61.84 61.84 61.84 0.2K
10:31 61.84 61.84 61.84 61.84 0.0K
10:32 61.84 61.84 61.84 61.84 0.1K
10:33 61.84 61.84 61.84 61.84 0.0K
10:34 61.84 61.84 61.84 61.84 0.0K
10:35 61.84 61.84 61.84 61.84 0.0K
10:36 61.84 61.84 61.84 61.84 0.0K
10:37 61.84 61.84 61.84 61.84 0.0K
10:38 61.84 61.84 61.84 61.84 0.1K
10:39 61.84 61.84 61.84 61.84 0.0K
10:40 61.84 61.84 61.84 61.84 0.0K
10:41 61.84 61.84 61.84 61.84 0.0K
10:42 61.84 61.84 61.84 61.84 0.0K
10:43 61.84 61.84 61.84 61.84 0.1K
10:44 61.84 61.84 61.84 61.84 0.0K
10:45 61.84 61.84 61.84 61.84 0.0K
10:46 61.84 61.84 61.67 61.67 0.3K
10:47 61.67 61.67 61.67 61.67 0.2K
10:48 61.67 61.67 61.67 61.67 0.1K
10:49 61.67 61.67 61.67 61.67 0.0K
10:50 61.67 61.67 61.67 61.67 0.0K
10:51 61.67 61.67 61.67 61.67 0.0K
10:52 61.67 61.67 61.66 61.66 0.3K
10:53 61.66 61.75 61.66 61.75 0.6K
10:54 61.75 61.75 61.75 61.75 0.1K
10:55 61.75 61.75 61.75 61.75 0.0K
10:56 61.75 61.75 61.70 61.70 0.2K
10:57 61.70 61.70 61.59 61.59 0.4K
10:58 61.59 61.59 61.59 61.59 0.0K
10:59 61.59 61.59 61.59 61.59 0.0K
11:00 61.59 61.59 61.59 61.59 0.0K
11:01 61.58 61.58 61.58 61.58 0.1K
11:02 61.58 61.58 61.58 61.58 0.0K
11:03 61.58 61.66 61.58 61.66 0.7K
11:04 61.66 61.66 61.66 61.66 0.0K
11:05 61.66 61.66 61.66 61.66 0.0K
11:06 61.66 61.66 61.66 61.66 0.2K
11:07 61.66 61.66 61.66 61.66 0.1K
11:08 61.58 61.58 61.58 61.58 0.1K
11:09 61.58 61.58 61.58 61.58 0.1K
11:10 61.58 61.58 61.58 61.58 0.2K
11:11 61.56 61.56 61.56 61.56 32.4K
11:12 61.56 61.56 61.56 61.56 0.0K
11:13 61.56 61.56 61.56 61.56 0.0K
11:14 61.56 61.56 61.56 61.56 0.1K
11:15 61.56 61.56 61.56 61.56 0.1K
11:16 61.56 61.56 61.56 61.56 0.1K
11:17 61.56 61.59 61.56 61.59 0.4K
11:18 61.59 61.59 61.59 61.59 0.1K
11:19 61.59 61.59 61.59 61.59 0.1K
11:20 61.59 61.59 61.59 61.59 0.0K
11:21 61.59 61.66 61.59 61.66 1.1K
11:22 61.60 61.60 61.60 61.60 0.3K
11:23 61.60 61.60 61.60 61.60 0.1K
11:24 61.60 61.60 61.60 61.60 0.0K
11:25 61.60 61.63 61.60 61.63 0.1K
11:26 61.63 61.63 61.63 61.63 0.0K
11:27 61.63 61.63 61.57 61.57 0.6K
11:28 61.57 61.57 61.57 61.57 0.0K
11:29 61.57 61.57 61.57 61.57 0.0K
11:30 61.57 61.57 61.57 61.57 0.0K
11:31 61.57 61.57 61.57 61.57 0.1K
11:32 61.57 61.57 61.57 61.57 0.0K
11:33 61.57 61.57 61.57 61.57 0.0K
11:34 61.57 61.57 61.57 61.57 0.0K
11:35 61.57 61.57 61.57 61.57 0.1K
11:36 61.57 61.57 61.57 61.57 0.0K
11:37 61.57 61.57 61.57 61.57 0.1K
11:38 61.57 61.57 61.57 61.57 0.0K
11:39 61.57 61.57 61.57 61.57 0.4K
11:40 61.57 61.57 61.57 61.57 0.1K
11:41 61.57 61.57 61.51 61.51 0.7K
11:42 61.51 61.51 61.51 61.51 0.0K
11:43 61.51 61.51 61.51 61.51 0.0K
11:44 61.51 61.51 61.51 61.51 0.1K
11:45 61.51 61.51 61.51 61.51 0.1K
11:46 61.51 61.51 61.51 61.51 0.1K
11:47 61.51 61.51 61.51 61.51 0.0K
11:48 61.51 61.51 61.51 61.51 0.0K
11:49 61.51 61.51 61.51 61.51 0.0K
11:50 61.51 61.51 61.51 61.51 0.0K
11:51 61.51 61.51 61.51 61.51 0.0K
11:52 61.51 61.53 61.51 61.53 0.3K
11:53 61.53 61.53 61.53 61.53 0.1K
11:54 61.53 61.53 61.53 61.53 0.4K
11:55 61.53 61.53 61.53 61.53 0.1K
11:56 61.53 61.53 61.53 61.53 0.1K
11:57 61.53 61.53 61.53 61.53 0.0K
11:58 61.53 61.53 61.49 61.49 0.3K
11:59 61.49 61.49 61.49 61.49 0.0K
12:00 61.49 61.49 61.49 61.49 0.0K
12:01 61.49 61.58 61.49 61.58 0.5K
12:02 61.58 61.66 61.58 61.66 0.5K
12:03 61.66 61.66 61.66 61.66 0.0K
12:04 61.73 61.73 61.73 61.73 0.1K
12:05 61.73 61.73 61.73 61.73 0.0K
12:06 61.73 61.73 61.73 61.73 0.1K
12:07 61.68 61.68 61.68 61.68 0.2K
12:08 61.68 61.68 61.68 61.68 0.4K
12:09 61.68 61.68 61.68 61.68 0.0K
12:10 61.68 61.68 61.68 61.68 0.0K
12:11 61.68 61.68 61.68 61.68 0.0K
12:12 61.68 61.73 61.68 61.73 0.3K
12:13 61.73 61.73 61.73 61.73 0.3K
12:14 61.73 61.73 61.73 61.73 0.1K
12:15 61.73 61.73 61.73 61.73 0.0K
12:16 61.73 61.73 61.73 61.73 0.0K
12:17 61.73 61.73 61.67 61.67 0.2K
12:18 61.67 61.67 61.62 61.62 0.6K
12:19 61.62 61.62 61.50 61.50 0.6K
12:20 61.50 61.50 61.50 61.50 0.0K
12:21 61.50 61.50 61.49 61.49 1.0K
12:22 61.49 61.49 61.49 61.49 0.0K
12:23 61.49 61.49 61.49 61.49 0.2K
12:24 61.49 61.49 61.49 61.49 0.0K
12:25 61.49 61.49 61.49 61.49 0.3K
12:26 61.47 61.47 61.47 61.47 0.4K
12:27 61.47 61.47 61.47 61.47 0.0K
12:28 61.45 61.45 61.45 61.45 0.1K
12:29 61.45 61.45 61.45 61.45 0.0K
12:30 61.45 61.45 61.45 61.45 0.0K
12:31 61.45 61.45 61.45 61.45 0.2K
12:32 61.45 61.45 61.45 61.45 0.1K
12:33 61.46 61.46 61.46 61.46 0.1K
12:34 61.46 61.46 61.46 61.46 0.1K
12:35 61.46 61.46 61.46 61.46 0.0K
12:36 61.46 61.46 61.46 61.46 0.0K
12:37 61.46 61.46 61.46 61.46 0.0K
12:38 61.46 61.46 61.46 61.46 0.0K
12:39 61.46 61.46 61.46 61.46 0.0K
12:40 61.52 61.52 61.49 61.49 0.6K
12:41 61.49 61.49 61.49 61.49 0.3K
12:42 61.49 61.49 61.49 61.49 0.2K
12:43 61.49 61.49 61.49 61.49 0.0K
12:44 61.46 61.46 61.46 61.46 0.1K
12:45 61.46 61.46 61.46 61.46 0.0K
12:46 61.46 61.46 61.46 61.46 0.0K
12:47 61.46 61.46 61.46 61.46 0.1K
12:48 61.46 61.46 61.46 61.46 0.2K
12:49 61.46 61.47 61.46 61.47 0.1K
12:50 61.47 61.50 61.47 61.50 1.0K
12:51 61.50 61.50 61.50 61.50 0.0K
12:52 61.50 61.50 61.50 61.50 0.1K
12:53 61.50 61.50 61.48 61.48 0.1K
12:54 61.48 61.48 61.48 61.48 0.1K
12:55 61.48 61.48 61.48 61.48 0.2K
12:56 61.48 61.48 61.48 61.48 0.0K
12:57 61.48 61.48 61.48 61.48 0.1K
12:58 61.48 61.48 61.48 61.48 0.5K
12:59 61.48 61.48 61.48 61.48 0.0K
13:00 61.48 61.48 61.48 61.48 0.1K
13:01 61.48 61.48 61.48 61.48 0.0K
13:02 61.48 61.48 61.44 61.44 0.4K
13:03 61.44 61.44 61.28 61.28 1.1K
13:04 61.28 61.28 61.28 61.28 0.0K
13:05 61.28 61.28 61.28 61.28 0.2K
13:06 61.28 61.29 61.28 61.29 0.2K
13:07 61.29 61.29 61.29 61.29 0.5K
13:08 61.29 61.29 61.29 61.29 31.7K
13:09 61.29 61.29 61.29 61.29 0.1K
13:10 61.29 61.29 61.29 61.29 0.0K
13:11 61.29 61.29 61.29 61.29 0.2K
13:12 61.29 61.29 61.29 61.29 0.0K
13:13 61.29 61.57 61.29 61.57 0.1K
13:14 61.57 61.57 61.57 61.57 0.1K
13:15 61.57 61.57 61.57 61.57 0.0K
13:16 61.57 61.57 61.57 61.57 0.0K
13:17 61.57 61.57 61.57 61.57 0.0K
13:18 61.57 61.57 61.57 61.57 0.0K
13:19 61.57 61.57 61.57 61.57 0.1K
13:20 61.57 61.57 61.57 61.57 0.1K
13:21 61.57 61.57 61.57 61.57 0.0K
13:22 61.57 61.57 61.57 61.57 0.0K
13:23 61.57 61.57 61.57 61.57 0.0K
13:24 61.46 61.46 61.46 61.46 1.1K
13:25 61.46 61.55 61.46 61.55 0.2K
13:26 61.55 61.55 61.55 61.55 0.0K
13:27 61.55 61.55 61.55 61.55 0.0K
13:28 61.55 61.55 61.55 61.55 0.0K
13:29 61.55 61.55 61.55 61.55 0.1K
13:30 61.55 61.55 61.51 61.51 0.1K
13:31 61.51 61.51 61.51 61.51 0.0K
13:32 61.51 61.51 61.51 61.51 0.2K
13:33 61.51 61.51 61.51 61.51 0.1K
13:34 61.50 61.50 61.50 61.50 0.1K
13:35 61.50 61.50 61.50 61.50 0.1K
13:36 61.50 61.50 61.50 61.50 0.0K
13:37 61.50 61.53 61.50 61.53 1.0K
13:38 61.53 61.53 61.53 61.53 0.0K
13:39 61.53 61.53 61.48 61.48 0.3K
13:40 61.48 61.48 61.45 61.45 0.3K
13:41 61.45 61.45 61.45 61.45 0.0K
13:42 61.45 61.45 61.45 61.45 0.1K
13:43 61.42 61.42 61.42 61.42 0.7K
13:44 61.42 61.42 61.42 61.42 0.1K
13:45 61.42 61.42 61.42 61.42 0.0K
13:46 61.42 61.42 61.42 61.42 0.0K
13:47 61.42 61.42 61.42 61.42 0.1K
13:48 61.42 61.42 61.42 61.42 0.0K
13:49 61.42 61.46 61.42 61.46 0.3K
13:50 61.46 61.46 61.46 61.46 0.0K
13:51 61.46 61.46 61.46 61.46 0.0K
13:52 61.46 61.46 61.46 61.46 0.0K
13:53 61.46 61.46 61.46 61.46 0.0K
13:54 61.46 61.46 61.46 61.46 0.0K
13:55 61.46 61.46 61.41 61.46 0.5K
13:56 61.46 61.46 61.46 61.46 0.1K
13:57 61.46 61.46 61.46 61.46 0.0K
13:58 61.46 61.46 61.46 61.46 0.1K
13:59 61.46 61.46 61.46 61.46 0.1K
14:00 61.46 61.46 61.46 61.46 0.1K
14:01 61.46 61.46 61.24 61.30 2.2K
14:02 61.30 61.30 61.30 61.30 0.2K
14:03 61.30 61.31 61.21 61.21 1.7K
14:04 61.21 61.21 61.21 61.21 0.1K
14:05 61.21 61.21 61.17 61.17 0.7K
14:06 61.14 61.14 61.14 61.14 0.2K
14:07 61.14 61.14 61.14 61.14 0.0K
14:08 61.14 61.14 61.14 61.14 0.1K
14:09 61.14 61.14 61.14 61.14 0.1K
14:10 61.14 61.14 61.14 61.14 0.0K
14:11 61.14 61.14 61.04 61.04 0.8K
14:12 61.04 61.05 61.04 61.05 0.5K
14:13 61.05 61.05 61.05 61.05 0.0K
14:14 61.05 61.05 61.05 61.05 0.4K
14:15 61.09 61.09 61.02 61.02 1.3K
14:16 61.02 61.02 61.02 61.02 0.0K
14:17 61.03 61.03 61.03 61.03 0.1K
14:18 61.00 61.00 61.00 61.00 0.7K
14:19 60.99 60.99 60.98 60.99 0.6K
14:20 60.99 60.99 60.99 60.99 0.0K
14:21 60.99 60.99 60.99 60.99 0.0K
14:22 60.99 61.07 60.99 61.07 0.2K
14:23 61.07 61.07 61.07 61.07 0.0K
14:24 61.07 61.07 61.07 61.07 0.0K
14:25 61.07 61.07 61.07 61.07 0.0K
14:26 61.05 61.05 61.05 61.05 0.1K
14:27 61.05 61.05 60.99 60.99 0.9K
14:28 60.99 61.15 60.99 61.15 0.9K
14:29 61.15 61.15 61.15 61.15 0.4K
14:30 61.15 61.21 61.15 61.21 0.8K
14:31 61.21 61.21 61.21 61.21 0.0K
14:32 61.21 61.21 61.18 61.18 0.2K
14:33 61.18 61.18 61.18 61.18 0.3K
14:34 61.18 61.21 61.18 61.21 1.1K
14:35 61.21 61.21 61.21 61.21 0.0K
14:36 61.21 61.21 61.21 61.21 0.0K
14:37 61.23 61.23 61.20 61.20 1.0K
14:38 61.20 61.34 61.20 61.34 0.7K
14:39 61.48 61.48 61.48 61.48 0.7K
14:40 61.48 61.48 61.48 61.48 0.0K
14:41 61.48 61.63 61.48 61.63 0.8K
14:42 61.63 61.69 61.63 61.69 0.9K
14:43 61.69 61.72 61.69 61.72 0.7K
14:44 61.72 61.72 61.72 61.72 0.4K
14:45 61.72 61.72 61.72 61.72 0.1K
14:46 61.72 61.72 61.72 61.72 0.1K
14:47 61.72 61.72 61.68 61.68 0.4K
14:48 61.68 61.68 61.63 61.63 0.4K
14:49 61.63 61.63 61.52 61.52 0.5K
14:50 61.52 61.52 61.52 61.52 0.0K
14:51 61.52 61.52 61.47 61.47 0.5K
14:52 61.47 61.47 61.47 61.47 0.2K
14:53 61.47 61.47 61.47 61.47 0.2K
14:54 61.47 61.55 61.47 61.53 1.4K
14:55 61.53 61.53 61.53 61.53 0.0K
14:56 61.53 61.53 61.35 61.38 0.8K
14:57 61.38 61.38 61.38 61.38 0.0K
14:58 61.28 61.46 61.28 61.46 3.1K
14:59 61.46 61.46 61.46 61.46 0.0K
15:00 61.46 61.46 61.42 61.42 0.8K
15:01 61.42 61.42 61.41 61.41 0.6K
15:02 61.41 61.41 61.41 61.41 0.3K
15:03 61.41 61.41 61.21 61.21 1.1K
15:04 61.21 61.21 61.19 61.19 0.4K
15:05 61.19 61.19 61.19 61.19 0.6K
15:06 61.19 61.30 61.19 61.30 0.7K
15:07 61.30 61.30 61.30 61.30 0.0K
15:08 61.30 61.30 61.24 61.24 0.3K
15:09 61.24 61.27 61.24 61.27 0.3K
15:10 61.27 61.27 61.27 61.27 0.3K
15:11 61.27 61.31 61.27 61.31 0.3K
15:12 61.31 61.31 61.31 61.31 0.1K
15:13 61.31 61.31 61.31 61.31 0.0K
15:14 61.34 61.34 61.18 61.23 2.6K
15:15 61.23 61.23 61.23 61.23 0.1K
15:16 61.23 61.23 61.20 61.20 0.3K
15:17 61.20 61.20 61.19 61.19 0.7K
15:18 61.19 61.19 61.11 61.11 0.4K
15:19 61.11 61.15 61.11 61.15 0.2K
15:20 61.15 61.17 61.15 61.17 0.4K
15:21 61.22 61.31 61.22 61.31 1.3K
15:22 61.31 61.36 61.31 61.36 0.4K
15:23 61.36 61.38 61.36 61.38 0.8K
15:24 61.38 61.38 61.35 61.35 1.1K
15:25 61.35 61.37 61.35 61.37 0.2K
15:26 61.37 61.37 61.36 61.36 0.6K
15:27 61.36 61.36 61.36 61.36 0.2K
15:28 61.36 61.36 61.36 61.36 0.2K
15:29 61.36 61.44 61.36 61.44 0.5K
15:30 61.44 61.44 61.44 61.44 0.7K
15:31 61.44 61.44 61.44 61.44 0.1K
15:32 61.44 61.44 61.44 61.44 0.3K
15:33 61.44 61.44 61.42 61.42 0.5K
15:34 61.42 61.42 61.42 61.42 0.1K
15:35 61.42 61.42 61.35 61.35 0.8K
15:36 61.35 61.35 61.35 61.35 0.2K
15:37 61.35 61.35 61.35 61.35 0.7K
15:38 61.35 61.35 61.30 61.30 0.3K
15:39 61.30 61.30 61.30 61.30 0.1K
15:40 61.27 61.27 61.27 61.27 0.7K
15:41 61.27 61.27 61.20 61.21 2.1K
15:42 61.21 61.30 61.21 61.30 1.3K
15:43 61.30 61.30 61.30 61.30 0.4K
15:44 61.28 61.28 61.28 61.28 0.2K
15:45 61.28 61.30 61.28 61.30 2.2K
15:46 61.30 61.30 61.30 61.30 0.3K
15:47 61.30 61.30 61.19 61.23 4.2K
15:48 61.23 61.23 61.21 61.21 0.7K
15:49 61.21 61.21 61.19 61.19 0.8K
15:50 61.19 61.19 61.15 61.15 1.1K
15:51 61.15 61.28 61.15 61.19 1.7K
15:52 61.23 61.27 61.19 61.19 2.6K
15:53 61.16 61.16 61.15 61.15 2.0K
15:54 61.15 61.17 61.15 61.15 1.0K
15:55 61.15 61.15 61.09 61.09 4.7K
15:56 61.11 61.13 61.11 61.13 1.3K
15:57 61.13 61.13 61.08 61.09 2.3K
15:58 61.09 61.09 61.06 61.09 1.9K
15:59 61.16 61.18 61.16 61.18 2.0K
16:00 61.18 61.26 61.17 61.20 127.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar