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 61.03 61.03 60.13 60.48 2.9K
09:32 60.48 60.48 60.48 60.48 0.0K
09:33 60.48 60.48 60.48 60.48 0.0K
09:34 60.48 60.48 60.48 60.48 0.0K
09:35 60.48 60.48 60.48 60.48 0.0K
09:36 60.48 61.23 60.48 61.23 0.1K
09:37 61.23 61.23 61.23 61.23 0.1K
09:38 61.23 61.23 61.23 61.23 0.0K
09:39 61.23 61.23 61.23 61.23 0.0K
09:40 61.23 61.27 61.14 61.14 0.4K
09:41 61.14 61.14 61.14 61.14 0.1K
09:42 61.14 61.14 61.14 61.14 0.1K
09:43 61.24 61.37 61.24 61.37 0.7K
09:44 61.37 61.37 61.37 61.37 0.0K
09:45 61.37 61.37 61.37 61.37 0.1K
09:46 61.37 61.37 61.37 61.37 0.2K
09:47 61.37 61.41 61.37 61.41 1.1K
09:48 61.41 61.41 61.40 61.41 1.3K
09:49 61.47 61.48 61.47 61.48 0.2K
09:50 61.48 61.48 61.48 61.48 0.1K
09:51 61.48 61.48 61.47 61.47 0.1K
09:52 61.47 61.48 61.47 61.48 0.3K
09:53 61.48 61.48 61.48 61.48 0.0K
09:54 61.53 61.54 61.53 61.54 3.7K
09:55 61.54 61.63 61.54 61.63 1.7K
09:56 61.63 61.64 61.63 61.64 0.4K
09:57 61.64 61.64 61.64 61.64 0.1K
09:58 61.51 61.51 61.51 61.51 0.4K
09:59 61.51 61.51 61.47 61.47 0.3K
10:00 61.47 61.47 61.47 61.47 0.1K
10:01 61.47 61.47 61.47 61.47 0.0K
10:02 61.47 61.47 61.47 61.47 0.3K
10:03 61.47 61.47 61.47 61.47 0.3K
10:04 61.40 61.40 61.40 61.40 0.2K
10:05 61.40 61.40 61.40 61.40 0.1K
10:06 61.40 61.40 61.40 61.40 0.0K
10:07 61.40 61.40 61.37 61.37 0.1K
10:08 61.37 61.37 61.37 61.37 0.1K
10:09 61.32 61.32 61.32 61.32 0.4K
10:10 61.32 61.32 61.32 61.32 0.1K
10:11 61.32 61.32 61.32 61.32 0.1K
10:12 61.32 61.32 61.32 61.32 0.0K
10:13 61.32 61.32 61.32 61.32 0.0K
10:14 61.32 61.32 61.32 61.32 0.0K
10:15 61.32 61.32 61.32 61.32 0.0K
10:16 61.32 61.32 61.31 61.31 0.4K
10:17 61.31 61.31 61.31 61.31 0.4K
10:18 61.31 61.38 61.31 61.38 1.1K
10:19 61.38 61.52 61.38 61.52 0.9K
10:20 61.61 61.69 61.61 61.69 0.8K
10:21 61.69 61.69 61.69 61.69 0.2K
10:22 61.73 61.73 61.73 61.73 0.4K
10:23 61.73 61.73 61.73 61.73 0.1K
10:24 61.73 61.73 61.73 61.73 0.0K
10:25 61.73 61.73 61.73 61.73 0.0K
10:26 61.73 61.84 61.61 61.84 1.4K
10:27 61.84 61.84 61.84 61.84 0.1K
10:28 61.84 61.84 61.84 61.84 0.0K
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 0.0K
10:33 61.84 61.84 61.84 61.84 0.2K
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 61.83 61.83 61.83 61.83 0.3K
10:37 61.83 61.83 61.83 61.83 0.1K
10:38 61.71 61.71 61.71 61.71 0.7K
10:39 61.71 61.91 61.71 61.91 1.2K
10:40 61.91 61.91 61.79 61.79 2.3K
10:41 61.79 61.79 61.79 61.79 0.0K
10:42 61.79 61.79 61.79 61.79 0.2K
10:43 61.79 61.79 61.79 61.79 0.0K
10:44 61.73 61.73 61.73 61.73 1.0K
10:45 61.73 61.73 61.73 61.73 0.0K
10:46 61.73 61.73 61.73 61.73 0.1K
10:47 61.73 61.73 61.73 61.73 0.0K
10:48 61.73 61.73 61.73 61.73 0.0K
10:49 61.78 61.78 61.78 61.78 0.8K
10:50 61.78 61.78 61.78 61.78 0.1K
10:51 61.78 61.78 61.61 61.61 0.3K
10:52 61.61 61.61 61.61 61.61 0.1K
10:53 61.61 61.61 61.61 61.61 0.1K
10:54 61.61 61.61 61.61 61.61 0.2K
10:55 61.61 61.80 61.61 61.80 0.8K
10:56 61.80 61.81 61.80 61.81 0.7K
10:57 61.81 61.81 61.81 61.81 0.0K
10:58 61.81 61.81 61.81 61.81 0.5K
10:59 61.81 61.81 61.81 61.81 0.1K
11:00 61.81 61.81 61.81 61.81 0.0K
11:01 61.81 61.81 61.81 61.81 0.1K
11:02 61.81 61.81 61.81 61.81 0.9K
11:03 61.81 61.81 61.81 61.81 0.1K
11:04 61.81 61.81 61.81 61.81 0.1K
11:05 61.81 61.81 61.81 61.81 0.1K
11:06 61.87 61.87 61.87 61.87 0.2K
11:07 61.87 61.87 61.87 61.87 0.1K
11:08 61.87 61.87 61.87 61.87 0.0K
11:09 61.87 61.87 61.87 61.87 0.1K
11:10 61.87 61.87 61.87 61.87 0.0K
11:11 61.87 62.00 61.87 61.91 0.9K
11:12 61.91 61.91 61.91 61.91 0.1K
11:13 61.91 61.91 61.91 61.91 0.0K
11:14 61.91 61.91 61.91 61.91 0.0K
11:15 61.91 61.93 61.91 61.93 0.2K
11:16 61.93 61.93 61.93 61.93 0.2K
11:17 61.93 61.93 61.93 61.93 0.1K
11:18 61.93 61.93 61.93 61.93 0.0K
11:19 61.94 61.94 61.94 61.94 0.1K
11:20 61.92 61.92 61.90 61.90 0.9K
11:21 61.90 61.95 61.90 61.95 0.3K
11:22 61.98 62.02 61.98 62.02 1.8K
11:23 62.02 62.02 62.02 62.02 0.1K
11:24 62.04 62.04 62.04 62.04 0.1K
11:25 62.04 62.04 62.04 62.04 0.1K
11:26 62.01 62.01 61.95 61.95 0.9K
11:27 61.95 61.95 61.95 61.95 0.2K
11:28 61.95 61.95 61.95 61.95 0.1K
11:29 61.95 61.95 61.95 61.95 0.0K
11:30 62.00 62.00 62.00 62.00 0.4K
11:31 62.00 62.10 62.00 62.10 0.2K
11:32 62.10 62.10 62.10 62.10 0.0K
11:33 62.10 62.10 62.10 62.10 0.0K
11:34 62.10 62.10 62.10 62.10 0.0K
11:35 62.10 62.20 62.10 62.12 0.9K
11:36 62.12 62.12 62.12 62.12 0.1K
11:37 62.12 62.12 62.12 62.12 0.0K
11:38 62.12 62.12 62.12 62.12 0.0K
11:39 62.12 62.12 62.07 62.07 0.3K
11:40 62.07 62.07 62.07 62.07 0.1K
11:41 62.07 62.07 62.07 62.07 0.1K
11:42 62.07 62.07 62.07 62.07 0.2K
11:43 62.07 62.08 62.07 62.08 0.1K
11:44 61.96 61.96 61.96 61.96 2.4K
11:45 62.01 62.05 62.01 62.05 1.0K
11:46 62.05 62.05 62.04 62.04 2.0K
11:47 62.04 62.04 62.04 62.04 0.1K
11:48 62.04 62.04 62.04 62.04 0.0K
11:49 62.04 62.04 62.04 62.04 0.0K
11:50 62.04 62.04 62.04 62.04 0.0K
11:51 62.04 62.08 62.04 62.08 0.2K
11:52 62.08 62.08 62.08 62.08 0.0K
11:53 62.08 62.08 62.08 62.08 0.0K
11:54 62.08 62.08 62.08 62.08 0.0K
11:55 62.08 62.08 62.08 62.08 0.2K
11:56 62.08 62.08 62.08 62.08 0.0K
11:57 62.08 62.08 62.02 62.02 0.6K
11:58 62.02 62.02 62.02 62.02 0.0K
11:59 62.02 62.02 62.02 62.02 0.0K
12:00 62.02 62.02 62.02 62.02 0.0K
12:01 62.02 62.02 62.02 62.02 0.0K
12:02 62.02 62.02 62.02 62.02 0.0K
12:03 62.02 62.02 62.02 62.02 0.1K
12:04 62.12 62.12 62.12 62.12 0.4K
12:05 62.12 62.13 62.12 62.13 2.5K
12:06 62.13 62.13 62.13 62.13 0.2K
12:07 62.13 62.13 62.13 62.13 0.1K
12:08 62.13 62.13 62.13 62.13 0.0K
12:09 62.13 62.13 62.13 62.13 0.2K
12:10 62.13 62.13 62.13 62.13 0.0K
12:11 62.13 62.13 62.13 62.13 0.0K
12:12 62.13 62.13 62.13 62.13 0.0K
12:13 62.13 62.13 62.13 62.13 0.1K
12:14 62.11 62.11 62.11 62.11 0.2K
12:15 62.11 62.11 62.11 62.11 0.0K
12:16 62.11 62.11 62.11 62.11 0.1K
12:17 62.11 62.11 62.06 62.06 1.2K
12:18 62.06 62.08 62.06 62.08 2.0K
12:19 62.09 62.09 62.09 62.09 0.3K
12:20 62.09 62.09 62.09 62.09 0.0K
12:21 62.09 62.09 62.09 62.09 0.0K
12:22 62.09 62.09 62.03 62.03 0.2K
12:23 62.03 62.03 62.01 62.01 0.1K
12:24 62.01 62.01 62.01 62.01 0.2K
12:25 62.01 62.01 62.01 62.01 0.1K
12:26 62.01 62.01 62.01 62.01 0.1K
12:27 62.01 62.01 62.01 62.01 0.0K
12:28 61.96 61.96 61.96 61.96 0.5K
12:29 61.96 61.96 61.96 61.96 0.0K
12:30 61.96 61.96 61.96 61.96 0.7K
12:31 61.96 61.98 61.96 61.98 0.2K
12:32 61.98 61.98 61.98 61.98 0.1K
12:33 61.98 61.98 61.98 61.98 0.0K
12:34 61.98 61.98 61.98 61.98 0.1K
12:35 61.98 61.98 61.98 61.98 0.0K
12:36 61.98 61.98 61.98 61.98 0.0K
12:37 61.97 62.00 61.97 62.00 0.8K
12:38 62.00 62.00 62.00 62.00 0.0K
12:39 62.00 62.00 62.00 62.00 0.0K
12:40 62.00 62.00 62.00 62.00 0.0K
12:41 62.00 62.00 62.00 62.00 0.1K
12:42 62.00 62.00 62.00 62.00 0.0K
12:43 62.00 62.00 62.00 62.00 0.0K
12:44 62.00 62.00 62.00 62.00 0.2K
12:45 62.00 62.00 62.00 62.00 0.0K
12:46 62.00 62.00 62.00 62.00 0.0K
12:47 62.00 62.00 62.00 62.00 0.2K
12:48 62.00 62.00 62.00 62.00 0.4K
12:49 62.00 62.00 62.00 62.00 0.1K
12:50 62.08 62.08 62.08 62.08 0.7K
12:51 62.08 62.08 62.08 62.08 0.0K
12:52 62.08 62.08 62.08 62.08 0.0K
12:53 62.08 62.08 62.08 62.08 0.0K
12:54 62.08 62.08 62.08 62.08 0.0K
12:55 62.08 62.08 62.08 62.08 0.0K
12:56 62.08 62.08 62.08 62.08 0.3K
12:57 62.08 62.08 62.08 62.08 0.1K
12:58 62.28 62.28 62.23 62.23 1.2K
12:59 62.23 62.25 62.21 62.25 2.6K
13:00 62.25 62.25 62.25 62.25 0.0K
13:01 62.25 62.25 62.25 62.25 0.1K
13:02 62.25 62.25 62.20 62.20 0.2K
13:03 62.20 62.20 62.20 62.20 0.1K
13:04 62.20 62.20 62.20 62.20 0.1K
13:05 62.20 62.20 62.20 62.20 0.0K
13:06 62.20 62.20 62.20 62.20 0.4K
13:07 62.20 62.20 62.20 62.20 0.1K
13:08 62.20 62.20 62.20 62.20 0.0K
13:09 62.20 62.20 62.20 62.20 0.0K
13:10 62.20 62.20 62.20 62.20 0.0K
13:11 62.20 62.20 62.20 62.20 0.1K
13:12 62.20 62.20 62.20 62.20 0.5K
13:13 62.20 62.20 62.20 62.20 0.1K
13:14 62.20 62.24 62.20 62.24 0.4K
13:15 62.24 62.24 62.24 62.24 0.1K
13:16 62.24 62.24 62.23 62.23 0.3K
13:17 62.23 62.25 62.23 62.25 0.3K
13:18 62.25 62.25 62.25 62.25 0.3K
13:19 62.25 62.25 62.25 62.25 0.1K
13:20 62.25 62.25 62.25 62.25 0.0K
13:21 62.25 62.25 62.25 62.25 0.0K
13:22 62.25 62.28 62.25 62.28 0.3K
13:23 62.28 62.35 62.28 62.35 0.6K
13:24 62.35 62.35 62.35 62.35 0.1K
13:25 62.35 62.35 62.35 62.35 0.0K
13:26 62.35 62.35 62.35 62.35 0.0K
13:27 62.32 62.33 62.32 62.33 4.8K
13:28 62.33 62.33 62.33 62.33 0.1K
13:29 62.33 62.33 62.33 62.33 0.1K
13:30 62.33 62.33 62.29 62.29 0.2K
13:31 62.29 62.29 62.29 62.29 0.0K
13:32 62.29 62.35 62.29 62.35 0.1K
13:33 62.35 62.35 62.35 62.35 0.1K
13:34 62.35 62.35 62.35 62.35 0.1K
13:35 62.35 62.36 62.35 62.36 0.2K
13:36 62.36 62.36 62.36 62.36 0.0K
13:37 62.36 62.36 62.33 62.33 0.4K
13:38 62.33 62.33 62.33 62.33 0.1K
13:39 62.33 62.33 62.33 62.33 0.1K
13:40 62.33 62.33 62.33 62.33 0.0K
13:41 62.33 62.33 62.33 62.33 0.2K
13:42 62.33 62.33 62.33 62.33 0.0K
13:43 62.33 62.33 62.33 62.33 0.2K
13:44 62.33 62.33 62.33 62.33 0.1K
13:45 62.33 62.33 62.33 62.33 0.0K
13:46 62.33 62.33 62.33 62.33 0.1K
13:47 62.33 62.33 62.33 62.33 0.1K
13:48 62.33 62.33 62.33 62.33 0.0K
13:49 62.33 62.33 62.33 62.33 0.0K
13:50 62.30 62.30 62.29 62.29 1.6K
13:51 62.29 62.31 62.29 62.31 0.4K
13:52 62.31 62.31 62.31 62.31 0.0K
13:53 62.31 62.31 62.31 62.31 0.1K
13:54 62.31 62.31 62.30 62.30 1.4K
13:55 62.30 62.30 62.30 62.30 0.0K
13:56 62.30 62.30 62.29 62.29 0.3K
13:57 62.29 62.29 62.29 62.29 0.0K
13:58 62.29 62.29 62.29 62.29 0.1K
13:59 62.29 62.29 62.25 62.25 0.5K
14:00 62.25 62.25 62.25 62.25 0.1K
14:01 62.25 62.25 62.25 62.25 0.1K
14:02 62.26 62.26 62.26 62.26 2.6K
14:03 62.26 62.26 62.26 62.26 0.1K
14:04 62.26 62.26 62.26 62.26 0.1K
14:05 62.26 62.26 62.26 62.26 0.6K
14:06 62.26 62.32 62.26 62.32 0.4K
14:07 62.32 62.32 62.32 62.32 0.1K
14:08 62.32 62.32 62.32 62.32 0.1K
14:09 62.32 62.32 62.32 62.32 0.0K
14:10 62.28 62.28 62.28 62.28 0.5K
14:11 62.28 62.28 62.28 62.28 0.1K
14:12 62.28 62.28 62.28 62.28 0.0K
14:13 62.28 62.28 62.28 62.28 0.0K
14:14 62.28 62.28 62.28 62.28 0.0K
14:15 62.28 62.28 62.28 62.28 0.0K
14:16 62.36 62.38 62.36 62.38 0.6K
14:17 62.38 62.38 62.38 62.38 0.1K
14:18 62.38 62.38 62.38 62.38 0.0K
14:19 62.38 62.39 62.38 62.39 0.3K
14:20 62.41 62.41 62.41 62.41 0.3K
14:21 62.36 62.36 62.34 62.34 21.9K
14:22 62.34 62.34 62.34 62.34 0.0K
14:23 62.34 62.34 62.34 62.34 0.1K
14:24 62.34 62.34 62.34 62.34 0.0K
14:25 62.34 62.34 62.32 62.32 0.2K
14:26 62.30 62.33 62.30 62.33 0.8K
14:27 62.33 62.33 62.33 62.33 0.0K
14:28 62.33 62.33 62.28 62.28 0.6K
14:29 62.28 62.28 62.28 62.28 0.0K
14:30 62.28 62.28 62.28 62.28 0.1K
14:31 62.30 62.30 62.30 62.30 0.7K
14:32 62.30 62.30 62.30 62.30 0.1K
14:33 62.30 62.30 62.27 62.27 0.3K
14:34 62.27 62.27 62.27 62.27 0.2K
14:35 62.27 62.27 62.27 62.27 0.0K
14:36 62.27 62.27 62.27 62.27 0.0K
14:37 62.33 62.33 62.33 62.33 1.0K
14:38 62.33 62.33 62.33 62.33 0.1K
14:39 62.33 62.33 62.33 62.33 0.2K
14:40 62.33 62.33 62.33 62.33 0.2K
14:41 62.33 62.33 62.33 62.33 0.1K
14:42 62.33 62.35 62.33 62.35 0.6K
14:43 62.35 62.35 62.35 62.35 0.0K
14:44 62.35 62.35 62.29 62.29 0.2K
14:45 62.29 62.41 62.29 62.41 1.3K
14:46 62.47 62.47 62.41 62.41 0.5K
14:47 62.41 62.41 62.41 62.41 0.0K
14:48 62.41 62.41 62.41 62.41 0.9K
14:49 62.41 62.43 62.41 62.43 0.1K
14:50 62.43 62.43 62.43 62.43 0.1K
14:51 62.43 62.43 62.43 62.43 0.2K
14:52 62.43 62.43 62.43 62.43 1.5K
14:53 62.44 62.44 62.44 62.44 1.1K
14:54 62.44 62.44 62.44 62.44 0.0K
14:55 62.44 62.47 62.44 62.47 0.1K
14:56 62.47 62.48 62.47 62.48 0.6K
14:57 62.48 62.48 62.48 62.48 0.2K
14:58 62.48 62.48 62.48 62.48 0.1K
14:59 62.48 62.48 62.48 62.48 0.1K
15:00 62.48 62.48 62.44 62.47 2.8K
15:01 62.47 62.47 62.46 62.46 0.2K
15:02 62.46 62.51 62.46 62.51 0.7K
15:03 62.56 62.56 62.56 62.56 0.2K
15:04 62.56 62.56 62.56 62.56 0.0K
15:05 62.56 62.56 62.56 62.56 0.2K
15:06 62.56 62.56 62.56 62.56 1.1K
15:07 62.56 62.56 62.52 62.52 0.2K
15:08 62.52 62.52 62.52 62.52 0.1K
15:09 62.52 62.52 62.52 62.52 0.3K
15:10 62.57 62.57 62.57 62.57 0.2K
15:11 62.57 62.57 62.57 62.57 0.1K
15:12 62.57 62.57 62.57 62.57 0.0K
15:13 62.57 62.57 62.57 62.57 0.0K
15:14 62.57 62.57 62.51 62.51 0.5K
15:15 62.51 62.51 62.51 62.51 0.1K
15:16 62.51 62.51 62.50 62.50 1.1K
15:17 62.50 62.50 62.50 62.50 0.2K
15:18 62.50 62.50 62.50 62.50 0.1K
15:19 62.50 62.50 62.46 62.46 1.1K
15:20 62.46 62.46 62.30 62.30 0.3K
15:21 62.30 62.30 62.28 62.28 0.4K
15:22 62.28 62.29 62.28 62.29 0.5K
15:23 62.29 62.29 62.29 62.29 2.6K
15:24 62.29 62.29 62.29 62.29 0.6K
15:25 62.29 62.29 62.29 62.29 0.3K
15:26 62.29 62.38 62.29 62.38 2.3K
15:27 62.38 62.41 62.38 62.41 0.5K
15:28 62.41 62.41 62.41 62.41 0.2K
15:29 62.41 62.41 62.34 62.34 1.7K
15:30 62.34 62.34 62.32 62.32 0.2K
15:31 62.32 62.32 62.32 62.32 0.2K
15:32 62.38 62.42 62.38 62.42 3.6K
15:33 62.42 62.42 62.42 62.42 0.1K
15:34 62.46 62.46 62.41 62.41 0.7K
15:35 62.41 62.41 62.41 62.41 0.1K
15:36 62.41 62.47 62.41 62.47 0.7K
15:37 62.47 62.47 62.47 62.47 0.2K
15:38 62.47 62.47 62.47 62.47 0.5K
15:39 62.47 62.47 62.47 62.47 0.0K
15:40 62.57 62.57 62.54 62.54 0.4K
15:41 62.54 62.54 62.51 62.51 0.4K
15:42 62.51 62.51 62.51 62.51 0.3K
15:43 62.51 62.51 62.51 62.51 0.7K
15:44 62.54 62.54 62.52 62.52 1.7K
15:45 62.52 62.56 62.52 62.56 1.1K
15:46 62.56 62.58 62.56 62.58 1.2K
15:47 62.58 62.64 62.58 62.64 0.4K
15:48 62.60 62.60 62.56 62.60 1.0K
15:49 62.60 62.60 62.56 62.56 0.6K
15:50 62.56 62.56 62.56 62.56 2.3K
15:51 62.47 62.47 62.42 62.42 2.1K
15:52 62.43 62.44 62.43 62.44 2.7K
15:53 62.44 62.50 62.44 62.50 1.3K
15:54 62.50 62.50 62.46 62.50 1.9K
15:55 62.45 62.45 62.45 62.45 3.0K
15:56 62.46 62.50 62.40 62.50 8.3K
15:57 62.50 62.51 62.47 62.47 2.0K
15:58 62.52 62.56 62.49 62.56 7.7K
15:59 62.54 62.54 62.51 62.54 5.6K
16:00 62.56 62.56 62.43 62.47 67.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar