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 60.03 60.03 58.83 59.97 5.0K
09:32 59.97 59.97 59.41 59.41 0.5K
09:33 59.41 59.41 59.41 59.41 0.4K
09:34 59.69 59.79 59.69 59.79 0.5K
09:35 59.79 59.79 59.79 59.79 0.3K
09:36 59.79 59.84 59.79 59.84 0.3K
09:37 59.84 59.84 59.81 59.81 0.4K
09:38 59.81 59.83 59.81 59.82 0.4K
09:39 59.82 59.82 59.81 59.81 0.1K
09:40 59.86 59.86 59.86 59.86 0.6K
09:41 59.86 59.86 59.81 59.81 0.6K
09:42 59.80 59.80 59.79 59.79 0.5K
09:43 60.01 60.01 60.01 60.01 1.3K
09:44 60.00 60.00 59.83 59.83 1.3K
09:45 59.97 60.02 59.96 60.02 0.8K
09:46 60.01 60.01 60.01 60.01 0.3K
09:47 60.04 60.08 60.04 60.08 1.2K
09:48 60.08 60.08 60.08 60.08 0.5K
09:49 60.08 60.08 60.08 60.08 0.0K
09:50 60.08 60.08 59.74 59.74 1.5K
09:51 59.74 59.74 59.74 59.74 0.1K
09:52 59.70 59.70 59.65 59.65 0.3K
09:53 59.65 59.65 59.57 59.57 0.5K
09:54 59.57 59.57 59.57 59.57 0.4K
09:55 59.57 59.57 59.26 59.26 1.6K
09:56 59.42 59.42 59.42 59.42 0.2K
09:57 59.42 59.42 59.42 59.42 0.1K
09:58 59.39 59.39 59.39 59.39 0.8K
09:59 59.39 59.39 59.08 59.08 1.6K
10:00 59.06 59.06 58.85 59.05 2.0K
10:01 59.08 59.20 59.07 59.20 2.9K
10:02 59.20 59.20 59.20 59.20 0.2K
10:03 59.20 59.75 59.20 59.75 4.8K
10:04 59.75 59.75 59.75 59.75 0.2K
10:05 59.95 60.16 59.95 60.16 2.7K
10:06 60.16 60.17 60.11 60.11 1.5K
10:07 60.11 60.12 59.83 59.94 1.3K
10:08 59.78 59.78 59.74 59.74 0.7K
10:09 59.66 59.66 59.66 59.66 0.9K
10:10 59.66 59.66 59.66 59.66 0.4K
10:11 59.66 59.66 59.22 59.22 1.9K
10:12 59.17 59.20 59.13 59.13 0.6K
10:13 59.09 59.27 59.09 59.27 1.3K
10:14 59.27 59.27 59.08 59.24 1.5K
10:15 59.24 59.24 59.10 59.22 0.5K
10:16 59.21 59.57 59.21 59.57 15.0K
10:17 59.75 59.75 59.58 59.67 3.0K
10:18 59.67 59.67 59.39 59.39 1.1K
10:19 59.39 59.39 59.39 59.39 0.0K
10:20 59.53 59.53 59.53 59.53 2.2K
10:21 59.53 59.53 59.30 59.30 0.4K
10:22 59.51 59.51 59.29 59.29 1.1K
10:23 59.16 59.28 59.16 59.28 1.9K
10:24 59.27 59.28 59.21 59.27 3.4K
10:25 59.31 59.31 59.21 59.21 0.7K
10:26 59.21 59.21 58.99 58.99 0.8K
10:27 58.99 58.99 58.99 58.99 0.6K
10:28 59.05 59.16 59.02 59.02 1.4K
10:29 59.13 59.25 59.13 59.25 0.8K
10:30 59.05 59.05 59.05 59.05 1.1K
10:31 59.12 59.17 59.12 59.17 1.0K
10:32 59.17 59.36 59.17 59.36 2.2K
10:33 59.36 59.44 59.36 59.44 1.4K
10:34 59.44 59.47 59.42 59.47 1.0K
10:35 59.51 59.51 59.44 59.44 1.2K
10:36 59.44 59.44 59.44 59.44 1.3K
10:37 59.44 59.44 59.44 59.44 0.1K
10:38 59.57 59.57 59.57 59.57 0.9K
10:39 59.57 59.60 59.57 59.60 1.2K
10:40 59.60 59.60 59.52 59.52 0.4K
10:41 59.52 59.52 59.52 59.52 0.1K
10:42 59.52 59.61 59.52 59.61 1.3K
10:43 59.61 59.61 59.61 59.61 0.4K
10:44 59.61 59.61 59.61 59.61 0.6K
10:45 59.59 59.64 59.59 59.63 1.8K
10:46 59.63 59.63 59.63 59.63 0.4K
10:47 59.63 59.74 59.63 59.74 2.4K
10:48 59.74 59.76 59.68 59.76 0.8K
10:49 59.71 59.92 59.71 59.92 4.3K
10:50 59.92 59.92 59.92 59.92 0.8K
10:51 59.92 59.92 59.87 59.87 0.4K
10:52 60.00 60.00 60.00 60.00 0.8K
10:53 60.00 60.08 60.00 60.03 1.9K
10:54 60.03 60.03 60.03 60.03 0.3K
10:55 60.03 60.03 60.02 60.02 1.0K
10:56 60.02 60.02 60.02 60.02 0.6K
10:57 60.02 60.02 59.95 59.95 0.8K
10:58 59.95 59.98 59.95 59.98 0.5K
10:59 59.98 59.98 59.98 59.98 0.4K
11:00 59.98 59.98 59.97 59.97 0.7K
11:01 59.97 59.97 59.97 59.97 0.1K
11:02 59.97 59.97 59.83 59.83 3.2K
11:03 59.83 59.92 59.77 59.92 2.1K
11:04 59.92 59.92 59.92 59.92 0.1K
11:05 59.92 59.92 59.92 59.92 0.3K
11:06 59.92 59.92 59.92 59.92 0.1K
11:07 59.94 59.97 59.94 59.97 0.3K
11:08 59.97 59.97 59.97 59.97 0.2K
11:09 59.92 59.92 59.92 59.92 0.5K
11:10 60.03 60.03 60.03 60.03 0.8K
11:11 60.03 60.03 60.03 60.03 0.2K
11:12 60.03 60.03 60.03 60.03 0.8K
11:13 60.03 60.03 60.03 60.03 0.2K
11:14 60.03 60.03 59.91 59.91 0.4K
11:15 59.91 59.98 59.91 59.98 0.4K
11:16 59.91 59.91 59.91 59.91 0.3K
11:17 59.91 59.91 59.91 59.91 0.2K
11:18 59.94 59.94 59.94 59.94 0.4K
11:19 59.94 59.94 59.94 59.94 0.2K
11:20 59.89 59.89 59.89 59.89 0.7K
11:21 59.89 59.95 59.89 59.89 2.2K
11:22 59.89 59.89 59.89 59.89 0.3K
11:23 59.89 59.89 59.73 59.87 2.2K
11:24 59.87 59.87 59.84 59.84 1.5K
11:25 59.87 59.87 59.87 59.87 1.1K
11:26 59.87 59.90 59.87 59.90 0.3K
11:27 59.90 59.90 59.90 59.90 0.5K
11:28 59.90 59.90 59.84 59.84 0.5K
11:29 59.84 59.84 59.84 59.84 0.1K
11:30 59.84 59.90 59.84 59.90 1.4K
11:31 59.90 59.91 59.90 59.91 0.6K
11:32 59.91 59.91 59.91 59.91 0.3K
11:33 59.91 59.91 59.87 59.87 0.2K
11:34 59.87 59.87 59.83 59.83 2.2K
11:35 59.83 59.86 59.83 59.86 0.9K
11:36 59.86 59.86 59.86 59.86 0.1K
11:37 59.89 59.96 59.89 59.96 0.9K
11:38 59.90 60.03 59.90 60.03 3.6K
11:39 60.03 60.03 60.01 60.01 0.2K
11:40 60.01 60.01 59.95 59.95 0.7K
11:41 59.95 59.95 59.95 59.95 0.2K
11:42 59.99 60.03 59.98 60.03 0.9K
11:43 60.03 60.03 59.99 59.99 0.3K
11:44 59.99 59.99 59.99 59.99 0.1K
11:45 59.99 59.99 59.99 59.99 0.9K
11:46 59.99 60.16 59.99 60.16 4.3K
11:47 60.19 60.19 60.19 60.19 1.4K
11:48 60.19 60.19 60.19 60.19 0.1K
11:49 60.19 60.26 60.19 60.26 0.7K
11:50 60.26 60.35 60.26 60.35 1.7K
11:51 60.35 60.35 60.31 60.31 1.8K
11:52 60.32 60.34 60.31 60.34 1.2K
11:53 60.34 60.35 60.34 60.35 1.0K
11:54 60.39 60.39 60.39 60.39 0.4K
11:55 60.43 60.51 60.43 60.51 0.9K
11:56 60.45 60.45 60.45 60.45 0.5K
11:57 60.45 60.48 60.44 60.44 0.7K
11:58 60.44 60.47 60.44 60.47 0.8K
11:59 60.57 60.57 60.57 60.57 0.3K
12:00 60.48 60.48 60.45 60.45 1.9K
12:01 60.45 60.45 60.41 60.41 0.9K
12:02 60.41 60.41 60.36 60.36 1.0K
12:03 60.36 60.36 60.34 60.34 0.2K
12:04 60.34 60.34 60.34 60.34 0.6K
12:05 60.34 60.34 60.34 60.34 0.6K
12:06 60.34 60.34 60.34 60.34 0.5K
12:07 60.34 60.34 60.33 60.33 0.9K
12:08 60.33 60.33 60.27 60.27 0.1K
12:09 60.27 60.27 60.27 60.27 0.3K
12:10 60.27 60.37 60.26 60.34 1.8K
12:11 60.34 60.34 60.34 60.34 0.3K
12:12 60.34 60.44 60.34 60.44 0.3K
12:13 60.44 60.44 60.37 60.37 1.0K
12:14 60.30 60.32 60.29 60.32 1.5K
12:15 60.32 60.32 60.32 60.32 1.0K
12:16 60.32 60.32 60.32 60.32 0.1K
12:17 60.32 60.32 60.24 60.24 1.2K
12:18 60.24 60.24 60.24 60.24 0.5K
12:19 60.24 60.24 60.19 60.19 0.2K
12:20 60.19 60.19 60.19 60.19 0.1K
12:21 60.19 60.19 60.19 60.19 0.1K
12:22 60.19 60.19 60.16 60.16 0.9K
12:23 60.16 60.16 60.09 60.09 0.3K
12:24 60.09 60.16 60.09 60.16 1.0K
12:25 60.16 60.16 60.16 60.16 0.1K
12:26 60.16 60.16 60.16 60.16 0.1K
12:27 60.16 60.16 60.15 60.15 0.3K
12:28 60.15 60.15 60.15 60.15 0.1K
12:29 60.15 60.15 60.15 60.15 0.2K
12:30 60.15 60.29 60.15 60.29 1.2K
12:31 60.29 60.29 60.29 60.29 0.3K
12:32 60.29 60.29 60.29 60.29 0.1K
12:33 60.29 60.35 60.29 60.35 0.3K
12:34 60.35 60.35 60.33 60.33 0.2K
12:35 60.33 60.33 60.33 60.33 0.1K
12:36 60.33 60.33 60.33 60.33 0.0K
12:37 60.33 60.33 60.30 60.31 0.4K
12:38 60.31 60.38 60.31 60.38 0.3K
12:39 60.38 60.38 60.38 60.38 0.1K
12:40 60.38 60.44 60.38 60.44 2.0K
12:41 60.44 60.44 60.44 60.44 0.0K
12:42 60.51 60.51 60.51 60.51 0.7K
12:43 60.41 60.42 60.40 60.40 0.5K
12:44 60.40 60.41 60.40 60.41 0.4K
12:45 60.41 60.57 60.41 60.51 2.2K
12:46 60.51 60.52 60.51 60.52 0.3K
12:47 60.52 60.52 60.52 60.52 0.1K
12:48 60.52 60.52 60.52 60.52 0.3K
12:49 60.52 60.52 60.45 60.45 0.4K
12:50 60.45 60.54 60.45 60.54 2.1K
12:51 60.65 60.65 60.59 60.59 2.1K
12:52 60.59 60.59 60.57 60.57 0.5K
12:53 60.57 60.57 60.57 60.57 0.2K
12:54 60.57 60.66 60.57 60.61 0.3K
12:55 60.60 60.60 60.59 60.60 0.8K
12:56 60.60 60.65 60.55 60.55 0.4K
12:57 60.55 60.55 60.55 60.55 0.1K
12:58 60.55 60.55 60.55 60.55 0.1K
12:59 60.55 60.60 60.55 60.60 0.3K
13:00 60.60 60.60 60.60 60.60 0.2K
13:01 60.61 60.61 60.61 60.61 0.3K
13:02 60.61 60.61 60.61 60.61 0.7K
13:03 60.63 60.63 60.58 60.58 1.8K
13:04 60.58 60.58 60.58 60.58 0.0K
13:05 60.62 60.62 60.58 60.62 1.2K
13:06 60.62 60.62 60.62 60.62 1.0K
13:07 60.62 60.62 60.62 60.62 0.3K
13:08 60.62 60.62 60.62 60.62 0.1K
13:09 60.62 60.62 60.62 60.62 0.2K
13:10 60.58 60.58 60.56 60.56 1.5K
13:11 60.56 60.56 60.56 60.56 0.2K
13:12 60.56 60.56 60.34 60.34 1.5K
13:13 60.34 60.34 60.34 60.34 0.1K
13:14 60.37 60.41 60.37 60.41 2.2K
13:15 60.41 60.41 60.34 60.34 0.7K
13:16 60.34 60.34 60.18 60.18 0.6K
13:17 60.18 60.20 60.18 60.20 0.1K
13:18 60.20 60.22 60.20 60.22 0.5K
13:19 60.22 60.22 60.18 60.18 0.2K
13:20 60.18 60.18 60.14 60.14 0.2K
13:21 60.15 60.15 60.07 60.07 0.5K
13:22 60.07 60.16 60.07 60.16 0.4K
13:23 60.16 60.16 60.08 60.08 0.3K
13:24 60.08 60.08 60.07 60.07 0.3K
13:25 60.07 60.12 60.07 60.12 1.4K
13:26 60.12 60.12 60.12 60.12 0.1K
13:27 60.12 60.12 60.12 60.12 0.1K
13:28 60.12 60.12 60.06 60.06 0.5K
13:29 60.06 60.06 60.06 60.06 0.1K
13:30 60.06 60.06 59.94 59.95 0.5K
13:31 59.95 59.95 59.95 59.95 0.1K
13:32 59.95 59.95 59.95 59.95 0.1K
13:33 59.95 60.02 59.94 59.94 0.3K
13:34 60.01 60.01 60.01 60.01 0.6K
13:35 60.01 60.01 59.94 59.94 0.3K
13:36 59.94 60.00 59.94 60.00 0.4K
13:37 60.00 60.02 60.00 60.02 2.1K
13:38 60.02 60.02 60.00 60.00 0.2K
13:39 60.00 60.00 60.00 60.00 0.4K
13:40 60.04 60.04 60.04 60.04 0.2K
13:41 60.02 60.05 60.02 60.05 0.4K
13:42 60.01 60.01 60.01 60.01 0.6K
13:43 60.01 60.01 59.97 59.97 0.7K
13:44 59.97 59.97 59.97 59.97 0.1K
13:45 60.03 60.03 60.03 60.03 0.2K
13:46 60.03 60.03 59.98 59.98 0.3K
13:47 59.98 59.98 59.98 59.98 0.3K
13:48 59.97 59.97 59.97 59.97 0.4K
13:49 59.97 59.97 59.97 59.97 0.2K
13:50 59.93 59.93 59.87 59.89 0.8K
13:51 59.89 59.94 59.89 59.94 0.3K
13:52 59.94 59.94 59.85 59.85 0.3K
13:53 59.85 59.85 59.85 59.85 0.3K
13:54 59.88 59.88 59.88 59.88 0.3K
13:55 59.81 59.88 59.81 59.88 1.4K
13:56 59.88 59.88 59.88 59.88 0.0K
13:57 59.88 59.88 59.84 59.85 0.2K
13:58 59.85 59.85 59.81 59.81 0.5K
13:59 59.81 59.81 59.76 59.76 0.5K
14:00 59.76 59.76 59.76 59.76 0.2K
14:01 59.76 59.76 59.76 59.76 0.2K
14:02 59.76 59.85 59.76 59.78 1.0K
14:03 59.78 59.78 59.78 59.78 0.1K
14:04 59.78 59.78 59.75 59.75 0.9K
14:05 59.75 59.78 59.75 59.78 0.3K
14:06 59.78 59.78 59.78 59.78 0.0K
14:07 59.78 59.78 59.74 59.74 0.3K
14:08 59.74 59.74 59.74 59.74 0.3K
14:09 59.74 59.74 59.74 59.74 0.6K
14:10 59.74 59.74 59.74 59.74 0.2K
14:11 59.74 59.74 59.74 59.74 0.1K
14:12 59.74 59.74 59.70 59.70 0.7K
14:13 59.70 59.70 59.70 59.70 0.1K
14:14 59.70 59.75 59.69 59.69 0.9K
14:15 59.69 59.69 59.62 59.62 0.4K
14:16 59.62 59.62 59.61 59.61 0.5K
14:17 59.61 59.61 59.49 59.51 2.2K
14:18 59.45 59.54 59.45 59.52 4.4K
14:19 59.52 59.52 59.52 59.52 0.1K
14:20 59.48 59.48 59.48 59.48 0.2K
14:21 59.48 59.48 59.43 59.43 0.4K
14:22 59.43 59.50 59.43 59.50 0.4K
14:23 59.50 59.50 59.50 59.50 0.3K
14:24 59.50 59.52 59.50 59.52 0.2K
14:25 59.52 59.52 59.47 59.47 0.2K
14:26 59.47 59.47 59.37 59.37 1.2K
14:27 59.40 59.40 59.40 59.40 0.4K
14:28 59.40 59.40 59.40 59.40 0.1K
14:29 59.40 59.43 59.40 59.43 1.1K
14:30 59.43 59.43 59.43 59.43 0.1K
14:31 59.43 59.43 59.43 59.43 0.8K
14:32 59.43 59.46 59.43 59.46 0.6K
14:33 59.46 59.46 59.41 59.41 0.3K
14:34 59.45 59.45 59.45 59.45 0.4K
14:35 59.45 59.50 59.45 59.50 1.3K
14:36 59.50 59.50 59.44 59.44 0.5K
14:37 59.40 59.45 59.40 59.45 0.6K
14:38 59.45 59.45 59.45 59.45 0.3K
14:39 59.45 59.49 59.45 59.49 0.5K
14:40 59.49 59.54 59.49 59.54 1.7K
14:41 59.54 59.54 59.54 59.54 0.1K
14:42 59.54 59.54 59.54 59.54 0.4K
14:43 59.58 59.61 59.58 59.61 0.9K
14:44 59.61 59.66 59.61 59.66 0.2K
14:45 59.60 59.60 59.60 59.60 0.9K
14:46 59.54 59.54 59.54 59.54 0.8K
14:47 59.54 59.54 59.54 59.54 0.3K
14:48 59.49 59.49 59.49 59.49 0.4K
14:49 59.49 59.53 59.49 59.53 0.5K
14:50 59.53 59.53 59.53 59.53 0.8K
14:51 59.53 59.53 59.53 59.53 0.3K
14:52 59.53 59.53 59.53 59.53 0.3K
14:53 59.59 59.59 59.59 59.59 1.9K
14:54 59.59 59.63 59.59 59.63 0.8K
14:55 59.63 59.63 59.63 59.63 0.3K
14:56 59.63 59.63 59.63 59.63 0.4K
14:57 59.63 59.63 59.63 59.63 0.1K
14:58 59.63 59.63 59.63 59.63 1.1K
14:59 59.62 59.62 59.62 59.62 0.2K
15:00 59.66 59.66 59.56 59.56 1.5K
15:01 59.56 59.56 59.56 59.56 0.3K
15:02 59.56 59.59 59.56 59.59 1.5K
15:03 59.59 59.59 59.59 59.59 0.2K
15:04 59.59 59.59 59.50 59.51 1.1K
15:05 59.51 59.54 59.51 59.54 2.1K
15:06 59.54 59.57 59.54 59.57 0.7K
15:07 59.57 59.58 59.57 59.58 2.5K
15:08 59.58 59.58 59.58 59.58 0.9K
15:09 59.58 59.58 59.58 59.58 0.4K
15:10 59.58 59.58 59.58 59.58 0.1K
15:11 59.55 59.55 59.54 59.54 0.7K
15:12 59.54 59.57 59.54 59.57 1.0K
15:13 59.57 59.58 59.57 59.58 0.7K
15:14 59.55 59.59 59.55 59.58 0.6K
15:15 59.58 59.58 59.58 59.58 0.2K
15:16 59.61 59.61 59.61 59.61 0.8K
15:17 59.61 59.61 59.61 59.61 0.2K
15:18 59.61 59.61 59.53 59.53 2.9K
15:19 59.53 59.53 59.53 59.53 0.1K
15:20 59.57 59.60 59.57 59.60 7.4K
15:21 59.60 59.60 59.60 59.60 0.5K
15:22 59.60 59.60 59.59 59.59 0.5K
15:23 59.60 59.64 59.60 59.64 1.0K
15:24 59.64 59.64 59.64 59.64 0.2K
15:25 59.64 59.68 59.64 59.68 0.9K
15:26 59.71 59.71 59.68 59.68 2.4K
15:27 59.68 59.68 59.67 59.67 1.3K
15:28 59.68 59.74 59.68 59.74 2.2K
15:29 59.66 59.66 59.66 59.66 1.2K
15:30 59.66 59.66 59.60 59.60 1.0K
15:31 59.60 59.60 59.53 59.53 1.0K
15:32 59.53 59.53 59.50 59.52 4.5K
15:33 59.52 59.60 59.52 59.60 2.1K
15:34 59.60 59.60 59.60 59.60 0.3K
15:35 59.60 59.60 59.60 59.60 0.2K
15:36 59.61 59.63 59.61 59.63 1.5K
15:37 59.58 59.58 59.54 59.54 0.8K
15:38 59.54 59.54 59.54 59.54 0.4K
15:39 59.54 59.54 59.50 59.50 0.8K
15:40 59.50 59.50 59.42 59.42 2.6K
15:41 59.42 59.46 59.42 59.43 0.8K
15:42 59.42 59.48 59.33 59.33 1.8K
15:43 59.33 59.33 59.30 59.30 1.1K
15:44 59.30 59.33 59.28 59.28 1.1K
15:45 59.26 59.28 59.26 59.28 5.3K
15:46 59.28 59.28 59.22 59.22 1.3K
15:47 59.22 59.22 59.22 59.22 0.8K
15:48 59.25 59.28 59.25 59.26 6.1K
15:49 59.29 59.29 59.21 59.29 10.0K
15:50 59.29 59.29 59.17 59.17 5.0K
15:51 59.17 59.28 59.17 59.28 2.3K
15:52 59.24 59.29 59.24 59.26 5.2K
15:53 59.26 59.27 59.19 59.19 3.6K
15:54 59.24 59.31 59.24 59.31 7.8K
15:55 59.26 59.29 59.15 59.15 6.8K
15:56 59.09 59.15 59.09 59.15 9.8K
15:57 59.15 59.15 59.12 59.12 6.4K
15:58 59.12 59.15 59.11 59.11 6.7K
15:59 59.11 59.11 59.09 59.09 7.0K
16:00 59.08 59.13 59.06 59.11 156.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar