Alarm.com Holdings Inc (ALRM)

ALRM
🏛️ Vereinigte Staaten →
52.20
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 59.52 60.71 59.52 59.60 5.0K
09:32 59.60 59.60 59.60 59.60 0.0K
09:33 59.60 59.60 59.60 59.60 0.0K
09:34 59.79 59.79 59.79 59.79 0.9K
09:35 59.79 59.79 59.62 59.62 1.0K
09:36 59.62 59.62 59.62 59.62 0.2K
09:37 59.64 59.64 59.64 59.64 0.6K
09:38 59.64 59.64 59.64 59.64 0.1K
09:39 59.64 59.83 59.64 59.83 0.4K
09:40 59.83 59.83 59.83 59.83 0.1K
09:41 59.83 59.83 59.83 59.83 0.0K
09:42 59.83 59.83 59.83 59.83 0.1K
09:43 59.83 59.83 59.83 59.83 0.0K
09:44 59.83 59.83 59.73 59.73 0.3K
09:45 59.77 59.77 59.57 59.57 1.8K
09:46 59.57 59.57 59.57 59.57 0.1K
09:47 59.57 59.57 59.57 59.57 0.0K
09:48 59.43 59.43 59.43 59.43 0.1K
09:49 59.43 59.43 59.43 59.43 0.0K
09:50 59.43 59.43 59.43 59.43 0.0K
09:51 59.43 59.57 59.43 59.57 0.6K
09:52 59.52 59.52 59.38 59.46 1.2K
09:53 59.46 59.46 59.46 59.46 0.2K
09:54 59.39 59.39 59.39 59.39 0.5K
09:55 59.39 59.39 59.39 59.39 0.1K
09:56 59.39 59.39 59.39 59.39 0.3K
09:57 59.50 59.50 59.50 59.50 0.8K
09:58 59.50 59.50 59.50 59.50 0.7K
09:59 59.50 59.50 59.50 59.50 0.1K
10:00 59.74 59.80 59.74 59.80 0.6K
10:01 59.65 59.65 59.65 59.65 1.0K
10:02 59.63 59.64 59.63 59.64 0.4K
10:03 59.64 59.64 59.64 59.64 0.2K
10:04 59.64 59.64 59.64 59.64 0.1K
10:05 59.64 59.64 59.64 59.64 0.0K
10:06 59.64 59.64 59.64 59.64 0.0K
10:07 59.64 59.64 59.64 59.64 0.4K
10:08 59.64 59.64 59.64 59.64 0.2K
10:09 59.52 59.52 59.52 59.52 0.3K
10:10 59.52 59.52 59.52 59.52 0.2K
10:11 59.52 59.52 59.52 59.52 0.1K
10:12 59.52 59.52 59.52 59.52 0.0K
10:13 59.52 59.52 59.32 59.32 1.4K
10:14 59.32 59.32 59.25 59.25 0.7K
10:15 59.30 59.30 59.25 59.26 0.7K
10:16 59.26 59.41 59.26 59.41 0.4K
10:17 59.31 59.31 59.31 59.31 0.2K
10:18 59.31 59.31 59.31 59.31 0.3K
10:19 59.31 59.31 59.31 59.31 0.4K
10:20 59.35 59.35 59.35 59.35 0.4K
10:21 59.35 59.41 59.35 59.41 0.4K
10:22 59.41 59.52 59.41 59.52 0.6K
10:23 59.52 59.58 59.52 59.58 0.5K
10:24 59.68 59.68 59.68 59.68 0.6K
10:25 59.68 59.68 59.68 59.68 0.9K
10:26 60.01 60.03 60.01 60.03 3.1K
10:27 60.03 60.05 60.03 60.05 1.5K
10:28 60.05 60.07 60.05 60.07 0.2K
10:29 60.07 60.07 60.07 60.07 0.0K
10:30 60.07 60.22 60.07 60.22 0.7K
10:31 60.22 60.24 60.22 60.24 0.3K
10:32 60.24 60.24 60.24 60.24 0.2K
10:33 60.24 60.24 60.24 60.24 0.0K
10:34 60.24 60.24 60.24 60.24 0.0K
10:35 60.24 60.39 60.24 60.39 0.3K
10:36 60.39 60.39 60.39 60.39 0.1K
10:37 60.33 60.33 60.33 60.33 1.2K
10:38 60.33 60.33 60.19 60.19 0.3K
10:39 60.19 60.19 60.19 60.19 0.4K
10:40 60.19 60.19 60.19 60.19 0.1K
10:41 60.19 60.19 60.19 60.19 0.1K
10:42 60.19 60.19 60.19 60.19 0.5K
10:43 60.40 60.64 60.40 60.64 4.7K
10:44 60.69 60.69 60.69 60.69 0.5K
10:45 60.69 60.69 60.69 60.69 0.1K
10:46 60.69 60.69 60.69 60.69 0.0K
10:47 60.69 60.69 60.34 60.36 0.6K
10:48 60.36 60.36 60.36 60.36 0.2K
10:49 60.25 60.25 60.25 60.25 0.3K
10:50 60.25 60.35 60.25 60.35 0.3K
10:51 60.35 60.35 60.35 60.35 0.1K
10:52 60.51 60.51 60.51 60.51 0.4K
10:53 60.51 60.51 60.51 60.51 0.1K
10:54 60.51 60.51 60.51 60.51 0.0K
10:55 60.51 60.51 60.51 60.51 0.1K
10:56 60.51 60.51 60.51 60.51 0.2K
10:57 60.50 60.50 60.50 60.50 0.3K
10:58 60.50 60.50 60.50 60.50 0.1K
10:59 60.50 60.55 60.50 60.55 1.1K
11:00 60.52 60.52 60.52 60.52 0.7K
11:01 60.52 60.52 60.52 60.52 0.3K
11:02 60.52 60.52 60.52 60.52 0.0K
11:03 60.52 60.52 60.52 60.52 0.1K
11:04 60.52 60.52 60.52 60.52 1.3K
11:05 60.52 60.52 60.45 60.45 0.2K
11:06 60.45 60.45 60.45 60.45 0.1K
11:07 60.33 60.41 60.33 60.41 0.9K
11:08 60.42 60.44 60.42 60.44 0.8K
11:09 60.44 60.44 60.44 60.44 0.1K
11:10 60.44 60.44 60.44 60.44 0.0K
11:11 60.44 60.44 60.44 60.44 0.1K
11:12 60.44 60.44 60.44 60.44 0.0K
11:13 60.44 60.44 60.44 60.44 0.0K
11:14 60.44 60.44 60.44 60.44 0.1K
11:15 60.44 60.44 60.44 60.44 0.0K
11:16 60.44 60.44 60.44 60.44 0.1K
11:17 60.44 60.54 60.44 60.54 0.3K
11:18 60.54 60.54 60.54 60.54 0.2K
11:19 60.50 60.60 60.50 60.60 1.2K
11:20 60.56 60.56 60.53 60.53 2.1K
11:21 60.53 60.53 60.53 60.53 0.1K
11:22 60.53 60.53 60.53 60.53 0.0K
11:23 60.52 60.52 60.52 60.52 0.4K
11:24 60.52 60.52 60.52 60.52 0.5K
11:25 60.52 60.52 60.52 60.52 0.0K
11:26 60.52 60.54 60.52 60.54 0.2K
11:27 60.54 60.54 60.53 60.53 0.4K
11:28 60.53 60.54 60.51 60.51 0.3K
11:29 60.51 60.51 60.51 60.51 0.0K
11:30 60.51 60.51 60.51 60.51 0.1K
11:31 60.51 60.51 60.51 60.51 0.1K
11:32 60.51 60.51 60.40 60.45 1.0K
11:33 60.45 60.54 60.45 60.54 0.3K
11:34 60.54 60.54 60.54 60.54 0.1K
11:35 60.54 60.54 60.54 60.54 0.0K
11:36 60.54 60.54 60.54 60.54 0.1K
11:37 60.54 60.54 60.54 60.54 0.2K
11:38 60.54 60.54 60.54 60.54 0.1K
11:39 60.54 60.54 60.54 60.54 0.0K
11:40 60.54 60.54 60.54 60.54 0.1K
11:41 60.54 60.54 60.54 60.54 0.1K
11:42 60.54 60.54 60.48 60.48 0.3K
11:43 60.48 60.54 60.48 60.54 1.0K
11:44 60.60 60.60 60.58 60.58 0.3K
11:45 60.58 60.67 60.58 60.67 0.4K
11:46 60.67 60.67 60.67 60.67 0.1K
11:47 60.67 60.67 60.67 60.67 0.1K
11:48 60.71 60.71 60.71 60.71 0.6K
11:49 60.71 60.71 60.71 60.71 0.1K
11:50 60.71 60.71 60.60 60.60 4.2K
11:51 60.60 60.67 60.60 60.67 0.6K
11:52 60.67 60.71 60.67 60.71 0.2K
11:53 60.71 60.71 60.71 60.71 0.2K
11:54 60.71 60.71 60.71 60.71 0.1K
11:55 60.69 60.69 60.69 60.69 0.3K
11:56 60.69 60.69 60.58 60.58 1.5K
11:57 60.58 60.58 60.45 60.45 1.4K
11:58 60.45 60.45 60.45 60.45 0.0K
11:59 60.45 60.45 60.45 60.45 0.0K
12:00 60.45 60.45 60.45 60.45 0.1K
12:01 60.39 60.43 60.39 60.43 0.5K
12:02 60.43 60.52 60.43 60.52 0.3K
12:03 60.52 60.52 60.52 60.52 0.0K
12:04 60.52 60.52 60.52 60.52 0.0K
12:05 60.52 60.52 60.52 60.52 0.2K
12:06 60.52 60.52 60.52 60.52 0.1K
12:07 60.52 60.52 60.52 60.52 0.1K
12:08 60.52 60.52 60.52 60.52 0.1K
12:09 60.52 60.52 60.34 60.34 0.7K
12:10 60.34 60.34 60.34 60.34 0.0K
12:11 60.34 60.34 60.34 60.34 0.0K
12:12 60.34 60.34 60.34 60.34 0.1K
12:13 60.34 60.34 60.34 60.34 0.6K
12:14 60.34 60.34 60.34 60.34 0.1K
12:15 60.34 60.34 60.34 60.34 0.1K
12:16 60.34 60.34 60.34 60.34 0.0K
12:17 60.34 60.34 60.34 60.34 0.0K
12:18 60.34 60.34 60.31 60.31 0.1K
12:19 60.31 60.39 60.31 60.39 1.3K
12:20 60.39 60.39 60.39 60.39 0.0K
12:21 60.39 60.51 60.39 60.51 0.2K
12:22 60.51 60.51 60.51 60.51 0.1K
12:23 60.58 60.58 60.58 60.58 0.2K
12:24 60.58 60.58 60.58 60.58 0.0K
12:25 60.58 60.73 60.58 60.73 0.3K
12:26 60.76 60.76 60.64 60.64 1.0K
12:27 60.64 60.64 60.64 60.64 0.0K
12:28 60.64 60.64 60.64 60.64 0.2K
12:29 60.64 60.64 60.64 60.64 0.0K
12:30 60.55 60.55 60.55 60.55 0.5K
12:31 60.55 60.55 60.54 60.54 0.3K
12:32 60.54 60.54 60.53 60.53 0.2K
12:33 60.53 60.53 60.53 60.53 0.6K
12:34 60.53 60.53 60.46 60.46 0.4K
12:35 60.42 60.42 60.42 60.42 0.1K
12:36 60.42 60.42 60.42 60.42 0.1K
12:37 60.42 60.42 60.42 60.42 0.1K
12:38 60.42 60.54 60.42 60.54 0.1K
12:39 60.54 60.54 60.53 60.53 0.2K
12:40 60.53 60.53 60.53 60.53 0.1K
12:41 60.53 60.53 60.53 60.53 0.0K
12:42 60.53 60.53 60.53 60.53 0.1K
12:43 60.53 60.53 60.53 60.53 0.0K
12:44 60.53 60.53 60.53 60.53 0.0K
12:45 60.53 60.53 60.53 60.53 0.1K
12:46 60.53 60.53 60.53 60.53 0.1K
12:47 60.53 60.53 60.53 60.53 0.1K
12:48 60.53 60.53 60.53 60.53 0.0K
12:49 60.53 60.54 60.53 60.54 0.2K
12:50 60.54 60.54 60.54 60.54 0.3K
12:51 60.54 60.55 60.54 60.55 1.4K
12:52 60.64 60.64 60.62 60.63 1.2K
12:53 60.63 60.63 60.63 60.63 0.0K
12:54 60.63 60.63 60.63 60.63 0.0K
12:55 60.63 60.63 60.63 60.63 0.2K
12:56 60.63 60.63 60.49 60.49 1.4K
12:57 60.49 60.68 60.49 60.68 1.0K
12:58 60.68 60.68 60.55 60.65 3.3K
12:59 60.65 60.65 60.65 60.65 0.1K
13:00 60.65 60.77 60.65 60.77 0.5K
13:01 60.77 60.78 60.77 60.78 0.9K
13:02 60.78 60.78 60.65 60.65 1.1K
13:03 60.65 60.65 60.65 60.65 0.1K
13:04 60.65 60.65 60.65 60.65 0.1K
13:05 60.65 60.78 60.65 60.78 0.6K
13:06 60.78 60.78 60.78 60.78 0.1K
13:07 60.78 60.78 60.78 60.78 0.0K
13:08 60.89 60.89 60.89 60.89 0.1K
13:09 60.89 60.89 60.85 60.85 0.2K
13:10 60.85 60.88 60.85 60.87 2.5K
13:11 60.87 60.87 60.87 60.87 0.0K
13:12 60.87 60.90 60.87 60.90 0.3K
13:13 60.90 60.90 60.90 60.90 0.5K
13:14 60.90 60.90 60.90 60.90 0.5K
13:15 60.90 60.90 60.90 60.90 0.1K
13:16 60.90 60.90 60.90 60.90 0.0K
13:17 61.10 61.10 61.06 61.06 0.7K
13:18 61.06 61.06 61.06 61.06 0.1K
13:19 61.06 61.06 60.98 60.98 0.5K
13:20 60.98 60.98 60.83 60.83 1.6K
13:21 60.83 60.85 60.83 60.85 0.5K
13:22 60.85 60.85 60.85 60.85 0.0K
13:23 60.85 60.85 60.85 60.85 0.1K
13:24 60.85 60.85 60.85 60.85 0.4K
13:25 60.85 60.85 60.85 60.85 0.5K
13:26 60.85 60.85 60.85 60.85 0.3K
13:27 60.85 60.91 60.85 60.91 0.5K
13:28 60.91 60.91 60.91 60.91 0.1K
13:29 60.91 60.91 60.91 60.91 0.2K
13:30 60.91 60.92 60.91 60.92 1.9K
13:31 60.92 60.92 60.92 60.92 0.2K
13:32 60.92 60.92 60.92 60.92 0.0K
13:33 60.92 60.92 60.92 60.92 0.2K
13:34 60.92 60.92 60.92 60.92 0.0K
13:35 60.92 60.92 60.92 60.92 0.2K
13:36 60.92 60.92 60.92 60.92 0.0K
13:37 60.92 61.07 60.92 61.07 0.4K
13:38 61.07 61.07 60.99 60.99 1.6K
13:39 60.99 61.04 60.99 61.04 0.2K
13:40 61.04 61.04 61.04 61.04 0.0K
13:41 61.04 61.04 61.04 61.04 0.3K
13:42 61.04 61.04 61.04 61.04 0.1K
13:43 61.04 61.04 60.99 60.99 1.6K
13:44 60.99 61.00 60.97 61.00 1.1K
13:45 61.01 61.01 61.01 61.01 0.6K
13:46 61.01 61.01 61.01 61.01 0.1K
13:47 61.01 61.01 61.01 61.01 0.2K
13:48 61.01 61.01 61.01 61.01 0.1K
13:49 61.01 61.08 61.01 61.08 0.4K
13:50 61.08 61.08 61.08 61.08 0.1K
13:51 61.08 61.13 61.08 61.13 0.3K
13:52 61.13 61.13 61.13 61.13 0.0K
13:53 61.13 61.13 61.08 61.08 0.2K
13:54 61.08 61.18 61.08 61.18 0.4K
13:55 61.18 61.19 61.18 61.19 0.1K
13:56 61.19 61.19 61.19 61.19 0.0K
13:57 61.19 61.19 61.19 61.19 0.1K
13:58 61.19 61.19 61.12 61.12 0.2K
13:59 61.12 61.12 61.11 61.11 0.3K
14:00 61.11 61.11 61.11 61.11 0.1K
14:01 61.08 61.08 61.08 61.08 2.6K
14:02 61.14 61.14 61.14 61.14 0.6K
14:03 61.14 61.14 61.14 61.14 0.1K
14:04 61.14 61.14 61.14 61.14 0.1K
14:05 61.14 61.14 61.14 61.14 0.0K
14:06 61.14 61.14 61.14 61.14 0.1K
14:07 61.14 61.19 61.14 61.17 0.3K
14:08 61.17 61.17 61.17 61.17 0.2K
14:09 61.17 61.17 61.17 61.17 0.3K
14:10 61.17 61.17 61.17 61.17 0.1K
14:11 61.17 61.17 61.17 61.17 0.4K
14:12 61.17 61.23 61.17 61.23 0.1K
14:13 61.23 61.23 61.23 61.23 0.2K
14:14 61.23 61.23 61.23 61.23 0.0K
14:15 61.23 61.34 61.23 61.34 0.9K
14:16 61.34 61.34 61.34 61.34 0.3K
14:17 61.34 61.34 61.32 61.32 0.4K
14:18 61.32 61.35 61.32 61.35 0.4K
14:19 61.35 61.35 61.35 61.35 0.9K
14:20 61.35 61.35 61.35 61.35 0.8K
14:21 61.35 61.35 61.34 61.34 0.8K
14:22 61.34 61.34 61.34 61.34 0.3K
14:23 61.34 61.34 61.34 61.34 0.1K
14:24 61.34 61.38 61.34 61.38 0.5K
14:25 61.38 61.38 61.38 61.38 0.0K
14:26 61.38 61.38 61.38 61.38 0.2K
14:27 61.38 61.38 61.35 61.35 0.3K
14:28 61.35 61.35 61.35 61.35 0.1K
14:29 61.35 61.37 61.35 61.37 0.2K
14:30 61.37 61.37 61.33 61.33 1.1K
14:31 61.33 61.36 61.32 61.36 0.2K
14:32 61.36 61.36 61.36 61.36 0.0K
14:33 61.37 61.37 61.36 61.36 0.7K
14:34 61.36 61.36 61.36 61.36 0.1K
14:35 61.36 61.36 61.36 61.36 0.1K
14:36 61.36 61.36 61.36 61.36 0.1K
14:37 61.38 61.38 61.37 61.37 0.3K
14:38 61.37 61.37 61.36 61.36 0.9K
14:39 61.36 61.36 61.36 61.36 0.2K
14:40 61.36 61.36 61.34 61.34 0.8K
14:41 61.34 61.39 61.34 61.39 0.8K
14:42 61.39 61.44 61.39 61.44 0.8K
14:43 61.46 61.46 61.41 61.41 1.6K
14:44 61.41 61.41 61.41 61.41 0.1K
14:45 61.41 61.41 61.41 61.41 0.0K
14:46 61.41 61.41 61.41 61.41 0.5K
14:47 61.41 61.41 61.41 61.41 0.0K
14:48 61.43 61.43 61.43 61.43 0.2K
14:49 61.43 61.47 61.43 61.47 0.1K
14:50 61.47 61.47 61.45 61.45 0.4K
14:51 61.45 61.45 61.45 61.45 0.0K
14:52 61.45 61.45 61.45 61.45 1.6K
14:53 61.45 61.45 61.45 61.45 0.1K
14:54 61.45 61.49 61.44 61.49 1.5K
14:55 61.49 61.49 61.46 61.46 0.4K
14:56 61.46 61.46 61.46 61.46 0.4K
14:57 61.46 61.46 61.46 61.46 0.5K
14:58 61.46 61.46 61.39 61.39 1.4K
14:59 61.36 61.36 61.36 61.36 0.2K
15:00 61.36 61.36 61.36 61.36 0.0K
15:01 61.36 61.36 61.36 61.36 0.6K
15:02 61.36 61.38 61.36 61.38 0.3K
15:03 61.38 61.38 61.38 61.38 0.3K
15:04 61.38 61.38 61.38 61.38 1.0K
15:05 61.45 61.45 61.45 61.45 1.1K
15:06 61.45 61.47 61.45 61.46 2.1K
15:07 61.46 61.46 61.46 61.46 0.6K
15:08 61.46 61.46 61.46 61.46 0.2K
15:09 61.46 61.46 61.46 61.46 0.2K
15:10 61.46 61.46 61.46 61.46 0.0K
15:11 61.46 61.46 61.46 61.46 0.1K
15:12 61.41 61.41 61.41 61.41 0.2K
15:13 61.41 61.41 61.41 61.41 0.5K
15:14 61.41 61.41 61.34 61.34 2.2K
15:15 61.34 61.34 61.34 61.34 0.2K
15:16 61.34 61.36 61.33 61.36 0.9K
15:17 61.36 61.36 61.36 61.36 0.4K
15:18 61.37 61.40 61.37 61.38 1.9K
15:19 61.38 61.38 61.36 61.36 0.2K
15:20 61.36 61.38 61.36 61.38 0.2K
15:21 61.38 61.38 61.35 61.35 0.3K
15:22 61.35 61.35 61.35 61.35 0.2K
15:23 61.39 61.39 61.35 61.35 1.6K
15:24 61.31 61.31 61.31 61.31 0.7K
15:25 61.31 61.35 61.31 61.35 1.0K
15:26 61.35 61.35 61.35 61.35 1.1K
15:27 61.35 61.35 61.28 61.28 1.6K
15:28 61.28 61.28 61.28 61.28 0.0K
15:29 61.28 61.28 61.27 61.27 0.3K
15:30 61.27 61.27 61.27 61.27 1.3K
15:31 61.27 61.27 61.17 61.17 0.4K
15:32 61.17 61.17 61.17 61.17 0.3K
15:33 61.20 61.22 61.20 61.22 0.9K
15:34 61.23 61.23 61.23 61.23 0.6K
15:35 61.23 61.23 61.22 61.22 0.5K
15:36 61.22 61.22 61.22 61.22 0.4K
15:37 61.22 61.24 61.22 61.24 0.5K
15:38 61.24 61.24 61.24 61.24 0.7K
15:39 61.24 61.27 61.24 61.27 0.6K
15:40 61.27 61.27 61.22 61.22 2.1K
15:41 61.22 61.22 61.22 61.22 0.1K
15:42 61.22 61.22 61.21 61.21 1.2K
15:43 61.18 61.24 61.18 61.24 2.7K
15:44 61.24 61.24 61.24 61.24 0.2K
15:45 61.23 61.23 61.23 61.23 1.9K
15:46 61.26 61.27 61.26 61.27 1.3K
15:47 61.27 61.28 61.27 61.28 0.5K
15:48 61.25 61.26 61.21 61.21 2.0K
15:49 61.21 61.21 61.21 61.21 0.3K
15:50 61.21 61.25 61.21 61.25 1.1K
15:51 61.25 61.38 61.25 61.38 1.4K
15:52 61.29 61.33 61.29 61.31 7.0K
15:53 61.29 61.31 61.29 61.29 5.0K
15:54 61.26 61.30 61.26 61.27 3.2K
15:55 61.27 61.27 61.22 61.25 3.6K
15:56 61.25 61.25 61.21 61.21 2.3K
15:57 61.21 61.21 61.13 61.13 4.6K
15:58 61.22 61.22 61.22 61.22 2.9K
15:59 61.22 61.30 61.22 61.30 4.4K
16:00 61.32 61.33 61.26 61.28 67.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar