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 62.83 62.85 60.03 62.85 1.8K
09:32 62.85 62.85 62.85 62.85 0.1K
09:33 62.85 62.85 62.85 62.85 0.1K
09:34 62.85 62.85 62.85 62.85 0.2K
09:35 62.85 62.85 62.85 62.85 0.1K
09:36 62.85 62.85 62.32 62.34 0.3K
09:37 62.34 62.34 62.34 62.34 0.1K
09:38 62.34 62.34 62.34 62.34 0.2K
09:39 62.34 62.34 62.34 62.34 0.0K
09:40 62.34 62.56 62.34 62.56 0.4K
09:41 62.56 62.56 62.40 62.40 0.1K
09:42 62.58 62.61 62.58 62.61 0.7K
09:43 62.61 62.61 62.61 62.61 0.0K
09:44 62.61 62.75 62.52 62.52 0.5K
09:45 62.52 62.52 62.52 62.52 0.0K
09:46 62.52 62.52 62.52 62.52 0.0K
09:47 62.52 62.53 62.52 62.53 0.3K
09:48 62.59 62.59 62.51 62.51 1.5K
09:49 62.51 62.51 62.51 62.51 0.4K
09:50 62.51 62.51 62.36 62.36 1.3K
09:51 62.42 62.42 62.42 62.42 0.7K
09:52 62.42 62.49 62.42 62.49 0.3K
09:53 62.49 62.49 62.49 62.49 0.1K
09:54 62.49 62.49 62.49 62.49 0.0K
09:55 62.49 62.49 62.49 62.49 0.2K
09:56 62.49 62.49 62.49 62.49 0.1K
09:57 62.49 62.49 62.49 62.49 0.2K
09:58 62.49 62.49 62.30 62.30 1.3K
09:59 62.30 62.30 62.30 62.30 0.0K
10:00 62.30 62.30 62.30 62.30 0.0K
10:01 62.27 62.27 62.27 62.27 0.2K
10:02 62.44 62.46 62.44 62.46 0.3K
10:03 62.45 62.45 62.45 62.45 0.4K
10:04 62.45 62.45 62.45 62.45 0.2K
10:05 62.45 62.45 62.45 62.45 0.1K
10:06 62.45 62.45 62.45 62.45 0.1K
10:07 62.45 62.45 62.45 62.45 0.2K
10:08 62.45 62.45 62.45 62.45 0.2K
10:09 62.45 62.45 62.45 62.45 0.2K
10:10 62.35 62.41 62.35 62.41 1.2K
10:11 62.41 62.41 62.41 62.41 0.2K
10:12 62.41 62.41 62.37 62.37 0.2K
10:13 62.37 62.37 62.37 62.37 0.0K
10:14 62.40 62.40 62.40 62.40 0.3K
10:15 62.40 62.40 62.40 62.40 0.1K
10:16 62.40 62.40 62.40 62.40 0.1K
10:17 62.44 62.44 62.44 62.44 0.2K
10:18 62.44 62.44 62.44 62.44 0.0K
10:19 62.47 62.52 62.47 62.52 0.6K
10:20 62.52 62.52 62.47 62.47 0.5K
10:21 62.47 62.47 62.47 62.47 0.0K
10:22 62.47 62.47 62.47 62.47 0.0K
10:23 62.47 62.47 62.47 62.47 0.2K
10:24 62.47 62.51 62.47 62.51 0.3K
10:25 62.51 62.51 62.51 62.51 0.0K
10:26 62.51 62.51 62.51 62.51 0.1K
10:27 62.51 62.51 62.51 62.51 0.1K
10:28 62.51 62.51 62.49 62.49 0.5K
10:29 62.49 62.55 62.49 62.55 0.5K
10:30 62.55 62.55 62.55 62.55 0.2K
10:31 62.55 62.55 62.55 62.55 0.0K
10:32 62.55 62.55 62.55 62.55 0.1K
10:33 62.56 62.56 62.56 62.56 0.7K
10:34 62.56 62.57 62.56 62.57 0.2K
10:35 62.60 62.60 62.53 62.53 0.8K
10:36 62.53 62.53 62.53 62.53 0.0K
10:37 62.53 62.53 62.53 62.53 0.0K
10:38 62.53 62.53 62.53 62.53 0.1K
10:39 62.53 62.53 62.53 62.53 1.0K
10:40 62.53 62.54 62.49 62.49 0.7K
10:41 62.49 62.49 62.49 62.49 0.0K
10:42 62.49 62.49 62.49 62.49 0.0K
10:43 62.49 62.49 62.49 62.49 0.3K
10:44 62.49 62.49 62.49 62.49 0.1K
10:45 62.49 62.49 62.49 62.49 0.3K
10:46 62.49 62.54 62.49 62.54 0.5K
10:47 62.54 62.54 62.50 62.50 0.2K
10:48 62.50 62.50 62.50 62.50 0.2K
10:49 62.50 62.50 62.50 62.50 0.1K
10:50 62.50 62.50 62.50 62.50 0.2K
10:51 62.50 62.50 62.50 62.50 0.1K
10:52 62.50 62.50 62.50 62.50 0.1K
10:53 62.50 62.50 62.50 62.50 0.1K
10:54 62.50 62.50 62.50 62.50 0.2K
10:55 62.50 62.50 62.50 62.50 0.1K
10:56 62.50 62.50 62.50 62.50 0.1K
10:57 62.50 62.50 62.50 62.50 0.5K
10:58 62.50 62.50 62.50 62.50 0.3K
10:59 62.50 62.50 62.50 62.50 0.3K
11:00 62.38 62.38 62.38 62.38 0.5K
11:01 62.45 62.45 62.45 62.45 0.7K
11:02 62.45 62.46 62.45 62.46 0.8K
11:03 62.46 62.46 62.46 62.46 0.1K
11:04 62.46 62.46 62.46 62.46 0.2K
11:05 62.46 62.46 62.46 62.46 0.0K
11:06 62.46 62.46 62.43 62.43 2.2K
11:07 62.43 62.43 62.43 62.43 0.2K
11:08 62.43 62.43 62.43 62.43 0.1K
11:09 62.43 62.43 62.38 62.38 0.3K
11:10 62.40 62.40 62.40 62.40 1.4K
11:11 62.40 62.44 62.40 62.40 1.0K
11:12 62.40 62.47 62.40 62.47 0.3K
11:13 62.47 62.47 62.47 62.47 0.4K
11:14 62.47 62.47 62.47 62.47 0.1K
11:15 62.47 62.47 62.47 62.47 0.2K
11:16 62.47 62.47 62.47 62.47 0.0K
11:17 62.47 62.47 62.47 62.47 0.2K
11:18 62.47 62.47 62.47 62.47 0.1K
11:19 62.47 62.47 62.47 62.47 0.0K
11:20 62.47 62.47 62.47 62.47 0.2K
11:21 62.47 62.47 62.47 62.47 0.1K
11:22 62.47 62.47 62.47 62.47 0.1K
11:23 62.47 62.47 62.47 62.47 0.0K
11:24 62.47 62.47 62.47 62.47 0.4K
11:25 62.47 62.47 62.47 62.47 0.1K
11:26 62.50 62.50 62.50 62.50 0.2K
11:27 62.50 62.50 62.50 62.50 0.1K
11:28 62.50 62.50 62.50 62.50 0.1K
11:29 62.50 62.50 62.50 62.50 0.3K
11:30 62.50 62.54 62.50 62.54 1.9K
11:31 62.54 62.70 62.54 62.70 0.6K
11:32 62.83 62.83 62.83 62.83 0.6K
11:33 62.73 62.73 62.73 62.73 0.1K
11:34 62.73 62.73 62.65 62.65 0.2K
11:35 62.65 62.68 62.65 62.68 1.0K
11:36 62.68 62.68 62.68 62.68 0.0K
11:37 62.68 62.73 62.68 62.73 0.6K
11:38 62.73 62.73 62.73 62.73 0.5K
11:39 62.73 62.73 62.73 62.73 0.1K
11:40 62.73 62.73 62.73 62.73 0.0K
11:41 62.73 62.73 62.73 62.73 0.0K
11:42 62.73 62.73 62.73 62.73 0.4K
11:43 62.73 62.73 62.73 62.73 0.1K
11:44 62.73 62.73 62.73 62.73 0.0K
11:45 62.73 62.73 62.73 62.73 0.1K
11:46 62.73 62.73 62.68 62.68 0.1K
11:47 62.68 62.68 62.68 62.68 0.0K
11:48 62.68 62.68 62.68 62.68 0.1K
11:49 62.68 62.68 62.68 62.68 0.2K
11:50 62.68 62.68 62.68 62.68 0.1K
11:51 62.68 62.68 62.68 62.68 0.3K
11:52 62.68 62.73 62.68 62.73 0.2K
11:53 62.68 62.68 62.68 62.68 0.3K
11:54 62.68 62.68 62.68 62.68 0.3K
11:55 62.68 62.68 62.68 62.68 0.2K
11:56 62.68 62.68 62.68 62.68 0.1K
11:57 62.68 62.68 62.68 62.68 0.0K
11:58 62.68 62.68 62.68 62.68 0.3K
11:59 62.68 62.68 62.68 62.68 0.0K
12:00 62.68 62.68 62.68 62.68 0.2K
12:01 62.68 62.68 62.68 62.68 0.1K
12:02 62.68 62.68 62.68 62.68 0.1K
12:03 62.68 62.68 62.67 62.67 0.2K
12:04 62.67 62.67 62.67 62.67 0.3K
12:05 62.67 62.67 62.67 62.67 0.0K
12:06 62.67 62.67 62.67 62.67 0.0K
12:07 62.67 62.67 62.61 62.61 0.4K
12:08 62.61 62.61 62.61 62.61 0.1K
12:09 62.61 62.61 62.61 62.61 0.1K
12:10 62.61 62.61 62.61 62.61 0.3K
12:11 62.61 62.73 62.61 62.73 1.2K
12:12 62.74 62.74 62.71 62.71 1.6K
12:13 62.71 62.77 62.71 62.77 0.2K
12:14 62.77 62.77 62.77 62.77 0.8K
12:15 62.77 62.80 62.77 62.80 0.4K
12:16 62.80 62.86 62.80 62.86 0.3K
12:17 62.86 62.86 62.86 62.86 0.2K
12:18 62.83 62.83 62.83 62.83 0.1K
12:19 62.83 62.83 62.80 62.80 0.3K
12:20 62.80 62.80 62.80 62.80 0.0K
12:21 62.80 62.80 62.80 62.80 0.1K
12:22 62.80 62.80 62.80 62.80 0.1K
12:23 62.80 62.80 62.80 62.80 0.1K
12:24 62.80 62.80 62.80 62.80 0.1K
12:25 62.80 62.80 62.80 62.80 0.1K
12:26 62.80 62.80 62.80 62.80 0.1K
12:27 62.80 62.80 62.80 62.80 0.6K
12:28 62.89 62.89 62.89 62.89 0.8K
12:29 62.89 62.89 62.89 62.89 0.2K
12:30 62.89 62.89 62.85 62.85 0.2K
12:31 62.85 62.85 62.85 62.85 0.2K
12:32 62.85 62.85 62.85 62.85 0.0K
12:33 62.85 62.85 62.85 62.85 0.1K
12:34 62.85 62.85 62.85 62.85 0.1K
12:35 62.85 62.85 62.85 62.85 0.3K
12:36 62.85 62.85 62.85 62.85 0.0K
12:37 62.87 62.87 62.87 62.87 0.2K
12:38 62.87 62.87 62.87 62.87 0.0K
12:39 62.87 62.90 62.87 62.90 0.1K
12:40 62.90 62.90 62.90 62.90 0.3K
12:41 62.90 62.90 62.90 62.90 0.1K
12:42 62.90 62.90 62.90 62.90 0.1K
12:43 62.90 62.90 62.90 62.90 0.8K
12:44 62.90 62.90 62.90 62.90 0.1K
12:45 62.90 62.90 62.90 62.90 0.2K
12:46 62.90 62.90 62.90 62.90 0.0K
12:47 62.90 62.90 62.90 62.90 0.2K
12:48 62.90 62.90 62.90 62.90 0.1K
12:49 62.90 62.90 62.90 62.90 0.0K
12:50 62.90 62.90 62.90 62.90 0.1K
12:51 62.90 62.90 62.82 62.82 0.3K
12:52 62.82 62.86 62.82 62.86 0.9K
12:53 62.86 62.86 62.86 62.86 0.2K
12:54 62.91 62.91 62.91 62.91 0.4K
12:55 62.91 62.91 62.91 62.91 0.1K
12:56 62.91 62.91 62.91 62.91 0.2K
12:57 62.91 62.91 62.91 62.91 0.3K
12:58 62.91 62.91 62.91 62.91 0.0K
12:59 62.91 62.91 62.91 62.91 0.1K
13:00 62.91 62.91 62.91 62.91 0.1K
13:01 62.91 62.91 62.91 62.91 0.1K
13:02 62.91 62.91 62.91 62.91 0.1K
13:03 62.89 62.89 62.89 62.89 0.4K
13:04 62.89 62.89 62.89 62.89 0.0K
13:05 62.90 62.90 62.90 62.90 0.1K
13:06 62.90 62.90 62.90 62.90 0.0K
13:07 62.90 62.90 62.90 62.90 0.0K
13:08 62.90 62.90 62.90 62.90 0.1K
13:09 62.90 62.91 62.90 62.91 0.2K
13:10 62.93 62.93 62.93 62.93 0.9K
13:11 62.94 62.94 62.94 62.94 0.7K
13:12 62.94 62.96 62.94 62.96 0.1K
13:13 62.96 62.96 62.96 62.96 0.2K
13:14 62.96 62.96 62.96 62.96 0.1K
13:15 62.96 62.96 62.96 62.96 0.1K
13:16 62.96 62.96 62.96 62.96 0.1K
13:17 62.96 62.96 62.96 62.96 0.2K
13:18 62.96 62.96 62.96 62.96 0.2K
13:19 62.96 62.96 62.96 62.96 0.2K
13:20 62.93 62.93 62.92 62.92 0.6K
13:21 62.92 62.92 62.92 62.92 0.0K
13:22 62.92 62.92 62.92 62.92 0.2K
13:23 62.92 62.92 62.92 62.92 0.1K
13:24 62.92 62.96 62.92 62.96 2.4K
13:25 62.96 62.96 62.96 62.96 0.0K
13:26 62.96 62.96 62.96 62.96 0.0K
13:27 62.96 62.96 62.96 62.96 0.0K
13:28 62.96 62.96 62.96 62.96 0.1K
13:29 62.87 62.87 62.87 62.87 1.3K
13:30 62.87 62.87 62.87 62.87 0.1K
13:31 62.87 62.88 62.87 62.88 0.3K
13:32 62.88 62.88 62.88 62.88 0.0K
13:33 62.88 62.88 62.88 62.88 0.1K
13:34 62.88 62.88 62.88 62.88 0.1K
13:35 62.88 62.88 62.88 62.88 0.1K
13:36 62.88 62.88 62.88 62.88 0.1K
13:37 62.88 62.88 62.88 62.88 0.0K
13:38 62.88 62.88 62.88 62.88 0.0K
13:39 62.88 62.88 62.88 62.88 0.1K
13:40 62.88 62.88 62.88 62.88 0.1K
13:41 62.88 62.88 62.88 62.88 0.0K
13:42 62.88 62.88 62.88 62.88 0.2K
13:43 62.84 62.91 62.84 62.91 1.2K
13:44 62.91 62.91 62.91 62.91 0.3K
13:45 62.92 62.92 62.92 62.92 0.7K
13:46 62.92 62.92 62.92 62.92 0.1K
13:47 62.95 62.95 62.95 62.95 0.1K
13:48 62.95 62.95 62.95 62.95 0.2K
13:49 62.95 62.95 62.95 62.95 0.4K
13:50 62.95 62.95 62.95 62.95 0.1K
13:51 62.90 62.90 62.90 62.90 0.4K
13:52 62.90 62.90 62.90 62.90 0.1K
13:53 62.90 62.90 62.90 62.90 0.2K
13:54 62.90 62.95 62.90 62.95 0.2K
13:55 62.94 62.98 62.94 62.98 0.3K
13:56 62.98 62.98 62.95 62.95 0.1K
13:57 62.95 62.95 62.95 62.95 0.0K
13:58 62.95 62.95 62.95 62.95 0.1K
13:59 62.95 62.95 62.95 62.95 0.1K
14:00 62.95 62.95 62.95 62.95 0.2K
14:01 62.95 62.95 62.95 62.95 0.5K
14:02 62.95 62.95 62.95 62.95 0.1K
14:03 62.95 62.95 62.95 62.95 0.1K
14:04 62.95 62.95 62.95 62.95 0.4K
14:05 62.95 62.95 62.84 62.84 0.2K
14:06 62.84 62.84 62.84 62.84 0.1K
14:07 62.84 62.84 62.84 62.84 0.3K
14:08 62.84 62.84 62.84 62.84 0.0K
14:09 62.84 62.84 62.84 62.84 0.0K
14:10 62.84 62.84 62.84 62.84 0.2K
14:11 62.84 62.84 62.84 62.84 0.1K
14:12 62.84 62.84 62.84 62.84 0.1K
14:13 62.84 62.86 62.84 62.86 2.2K
14:14 62.86 62.88 62.84 62.88 1.0K
14:15 62.88 62.88 62.88 62.88 0.1K
14:16 62.88 62.88 62.88 62.88 0.2K
14:17 62.88 62.88 62.88 62.88 0.0K
14:18 62.79 62.79 62.79 62.79 1.0K
14:19 62.79 62.79 62.75 62.75 0.2K
14:20 62.75 62.75 62.75 62.75 0.0K
14:21 62.75 62.75 62.75 62.75 0.2K
14:22 62.75 62.75 62.75 62.75 0.1K
14:23 62.75 62.75 62.75 62.75 0.0K
14:24 62.75 62.75 62.75 62.75 0.1K
14:25 62.75 62.75 62.75 62.75 0.0K
14:26 62.75 62.75 62.75 62.75 0.4K
14:27 62.75 62.75 62.75 62.75 0.0K
14:28 62.75 62.75 62.75 62.75 0.3K
14:29 62.75 62.75 62.75 62.75 0.0K
14:30 62.75 62.75 62.75 62.75 0.2K
14:31 62.75 62.75 62.71 62.71 0.8K
14:32 62.71 62.71 62.71 62.71 0.1K
14:33 62.71 62.71 62.71 62.71 0.1K
14:34 62.71 62.71 62.71 62.71 0.2K
14:35 62.71 62.71 62.71 62.71 0.0K
14:36 62.71 62.71 62.71 62.71 0.0K
14:37 62.71 62.78 62.71 62.78 1.0K
14:38 62.78 62.78 62.78 62.78 0.1K
14:39 62.78 62.78 62.78 62.78 0.4K
14:40 62.78 62.78 62.78 62.78 0.3K
14:41 62.78 62.78 62.78 62.78 0.1K
14:42 62.78 62.78 62.78 62.78 0.1K
14:43 62.69 62.69 62.69 62.69 0.5K
14:44 62.65 62.65 62.65 62.65 0.1K
14:45 62.65 62.65 62.65 62.65 0.1K
14:46 62.65 62.65 62.65 62.65 0.0K
14:47 62.65 62.70 62.65 62.70 0.5K
14:48 62.70 62.70 62.70 62.70 0.2K
14:49 62.70 62.70 62.70 62.70 0.3K
14:50 62.70 62.70 62.70 62.70 0.2K
14:51 62.70 62.70 62.65 62.66 1.2K
14:52 62.66 62.66 62.64 62.64 0.3K
14:53 62.64 62.64 62.64 62.64 0.2K
14:54 62.64 62.66 62.64 62.66 0.2K
14:55 62.66 62.66 62.66 62.66 0.1K
14:56 62.66 62.66 62.66 62.66 0.3K
14:57 62.66 62.66 62.66 62.66 0.1K
14:58 62.66 62.66 62.66 62.66 0.2K
14:59 62.66 62.66 62.66 62.66 0.1K
15:00 62.66 62.68 62.66 62.68 0.8K
15:01 62.68 62.68 62.65 62.66 0.9K
15:02 62.66 62.66 62.66 62.66 0.0K
15:03 62.66 62.66 62.66 62.66 0.3K
15:04 62.66 62.66 62.66 62.66 0.2K
15:05 62.66 62.66 62.66 62.66 0.2K
15:06 62.66 62.66 62.66 62.66 0.2K
15:07 62.66 62.66 62.66 62.66 0.1K
15:08 62.66 62.66 62.65 62.65 0.3K
15:09 62.65 62.65 62.65 62.65 0.0K
15:10 62.65 62.65 62.65 62.65 0.1K
15:11 62.65 62.65 62.65 62.65 1.1K
15:12 62.65 62.65 62.65 62.65 0.1K
15:13 62.65 62.65 62.65 62.65 0.3K
15:14 62.65 62.66 62.65 62.66 0.3K
15:15 62.66 62.66 62.66 62.66 0.1K
15:16 62.66 62.66 62.66 62.66 0.9K
15:17 62.66 62.66 62.66 62.66 0.1K
15:18 62.66 62.66 62.66 62.66 0.5K
15:19 62.67 62.67 62.67 62.67 1.0K
15:20 62.67 62.67 62.67 62.67 0.2K
15:21 62.67 62.67 62.67 62.67 0.1K
15:22 62.67 62.67 62.67 62.67 0.3K
15:23 62.67 62.67 62.67 62.67 0.2K
15:24 62.67 62.67 62.67 62.67 0.0K
15:25 62.67 62.68 62.67 62.68 1.7K
15:26 62.68 62.72 62.68 62.72 0.8K
15:27 62.72 62.72 62.72 62.72 0.4K
15:28 62.72 62.81 62.72 62.81 1.8K
15:29 62.81 62.81 62.81 62.81 0.2K
15:30 62.81 62.81 62.81 62.81 0.2K
15:31 62.81 62.81 62.74 62.74 1.5K
15:32 62.74 62.74 62.74 62.74 0.6K
15:33 62.74 62.74 62.74 62.74 0.2K
15:34 62.74 62.74 62.74 62.74 0.5K
15:35 62.74 62.74 62.74 62.74 0.1K
15:36 62.74 62.78 62.74 62.78 0.6K
15:37 62.78 62.78 62.73 62.73 0.5K
15:38 62.73 62.73 62.67 62.67 0.6K
15:39 62.67 62.67 62.66 62.66 0.1K
15:40 62.66 62.66 62.66 62.66 0.3K
15:41 62.66 62.66 62.66 62.66 0.4K
15:42 62.66 62.66 62.56 62.56 0.3K
15:43 62.56 62.56 62.56 62.56 0.2K
15:44 62.59 62.62 62.59 62.62 0.7K
15:45 62.62 62.77 62.62 62.73 1.8K
15:46 62.73 62.73 62.73 62.73 0.5K
15:47 62.73 62.73 62.72 62.72 0.5K
15:48 62.72 62.72 62.72 62.72 1.0K
15:49 62.72 62.72 62.72 62.72 0.4K
15:50 62.72 62.72 62.72 62.72 0.4K
15:51 62.78 62.78 62.78 62.78 2.4K
15:52 62.78 62.78 62.78 62.78 0.3K
15:53 62.78 62.78 62.77 62.77 0.6K
15:54 62.77 62.77 62.73 62.73 0.4K
15:55 62.73 62.73 62.53 62.53 6.1K
15:56 62.47 62.57 62.47 62.57 4.0K
15:57 62.57 62.63 62.57 62.61 3.6K
15:58 62.61 62.63 62.61 62.63 1.4K
15:59 62.63 62.63 62.53 62.53 3.2K
16:00 62.53 62.56 62.48 62.50 64.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar