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 58.05 58.06 57.65 57.65 3.2K
09:32 57.65 57.71 57.65 57.71 0.7K
09:33 57.71 57.71 57.71 57.71 0.3K
09:34 57.71 57.71 57.71 57.71 0.3K
09:35 57.71 57.71 57.59 57.70 0.3K
09:36 57.70 57.70 57.70 57.70 0.1K
09:37 57.70 57.70 57.70 57.70 0.1K
09:38 57.70 57.70 57.70 57.70 0.1K
09:39 57.70 57.70 57.70 57.70 0.1K
09:40 57.70 57.91 57.70 57.86 1.8K
09:41 57.86 57.86 57.86 57.86 0.3K
09:42 57.86 57.96 57.86 57.96 0.2K
09:43 57.96 57.96 57.96 57.96 0.0K
09:44 57.96 57.96 57.96 57.96 0.0K
09:45 57.96 57.96 57.96 57.96 0.1K
09:46 57.96 57.96 57.86 57.86 0.7K
09:47 57.86 57.86 57.86 57.86 0.0K
09:48 57.86 57.86 57.73 57.73 0.6K
09:49 57.73 57.73 57.73 57.73 0.1K
09:50 57.76 57.76 57.76 57.76 0.2K
09:51 57.76 57.76 57.76 57.76 0.0K
09:52 57.76 58.04 57.76 58.04 0.8K
09:53 58.04 58.04 57.78 57.78 0.7K
09:54 57.78 57.78 57.78 57.78 0.1K
09:55 57.78 57.78 57.78 57.78 0.1K
09:56 57.78 57.78 57.78 57.78 0.1K
09:57 57.78 57.78 57.78 57.78 0.1K
09:58 57.78 57.79 57.78 57.79 1.7K
09:59 57.79 57.79 57.79 57.79 0.0K
10:00 57.79 57.79 57.79 57.79 0.0K
10:01 57.79 58.04 57.79 57.99 1.5K
10:02 57.99 57.99 57.99 57.99 0.0K
10:03 57.99 57.99 57.99 57.99 0.1K
10:04 57.99 57.99 57.93 57.93 0.4K
10:05 57.93 57.94 57.93 57.94 0.5K
10:06 57.94 58.04 57.94 58.04 1.3K
10:07 58.12 58.25 58.07 58.25 8.0K
10:08 58.25 58.25 58.25 58.25 0.0K
10:09 58.25 58.30 58.25 58.30 0.2K
10:10 58.30 58.30 58.30 58.30 0.1K
10:11 58.31 58.31 58.30 58.30 0.7K
10:12 58.30 58.30 58.30 58.30 0.1K
10:13 58.30 58.30 58.30 58.30 0.3K
10:14 58.30 58.30 58.30 58.30 0.1K
10:15 58.30 58.43 58.30 58.43 1.1K
10:16 58.43 58.43 58.43 58.43 0.1K
10:17 58.44 58.44 58.12 58.12 1.4K
10:18 58.12 58.12 58.12 58.12 0.3K
10:19 58.12 58.12 58.09 58.09 0.2K
10:20 58.09 58.09 58.02 58.02 0.3K
10:21 58.02 58.02 58.02 58.02 0.6K
10:22 58.02 58.09 58.02 58.09 0.6K
10:23 58.09 58.09 58.09 58.09 0.1K
10:24 58.09 58.09 58.09 58.09 0.0K
10:25 58.09 58.09 58.09 58.09 0.0K
10:26 58.09 58.09 58.09 58.09 0.2K
10:27 58.09 58.09 58.09 58.09 0.0K
10:28 58.09 58.16 58.09 58.16 0.3K
10:29 58.16 58.16 58.16 58.16 0.0K
10:30 58.16 58.16 58.16 58.16 0.1K
10:31 58.16 58.16 58.13 58.13 0.3K
10:32 58.13 58.13 58.13 58.13 0.1K
10:33 58.13 58.13 58.13 58.13 0.1K
10:34 58.13 58.13 58.13 58.13 0.1K
10:35 58.13 58.13 58.13 58.13 0.1K
10:36 58.13 58.13 58.13 58.13 0.7K
10:37 58.13 58.13 57.99 57.99 1.0K
10:38 57.99 57.99 57.99 57.99 0.0K
10:39 57.99 57.99 57.99 57.99 0.3K
10:40 57.99 57.99 57.99 57.99 0.0K
10:41 57.99 57.99 57.99 57.99 0.0K
10:42 57.99 57.99 57.99 57.99 0.0K
10:43 57.99 57.99 57.99 57.99 0.0K
10:44 57.99 57.99 57.99 57.99 0.0K
10:45 57.99 57.99 57.99 57.99 0.1K
10:46 57.99 57.99 57.98 57.98 0.1K
10:47 57.98 58.00 57.97 58.00 0.8K
10:48 57.98 57.98 57.91 57.91 12.6K
10:49 57.91 57.91 57.91 57.91 0.5K
10:50 57.91 57.91 57.91 57.91 0.1K
10:51 57.91 57.92 57.89 57.91 1.5K
10:52 57.91 57.91 57.88 57.88 0.5K
10:53 57.88 57.88 57.83 57.83 0.9K
10:54 57.83 57.83 57.80 57.80 0.6K
10:55 57.83 57.83 57.83 57.83 0.9K
10:56 57.83 57.83 57.83 57.83 0.1K
10:57 57.83 57.83 57.82 57.82 0.6K
10:58 57.81 57.85 57.81 57.85 0.9K
10:59 57.85 57.85 57.85 57.85 0.1K
11:00 57.83 57.83 57.83 57.83 0.4K
11:01 57.83 57.83 57.82 57.82 0.3K
11:02 57.82 57.82 57.82 57.82 0.3K
11:03 57.82 57.85 57.82 57.85 0.1K
11:04 57.85 57.92 57.85 57.92 0.8K
11:05 57.92 57.92 57.92 57.92 0.1K
11:06 57.97 57.97 57.97 57.97 0.3K
11:07 57.97 57.97 57.97 57.97 0.3K
11:08 57.97 57.99 57.97 57.99 3.0K
11:09 57.98 58.01 57.98 58.01 1.4K
11:10 58.01 58.01 58.01 58.01 0.4K
11:11 58.01 58.01 58.01 58.01 0.1K
11:12 58.14 58.14 58.14 58.14 0.4K
11:13 58.14 58.14 57.98 57.98 1.7K
11:14 57.98 57.98 57.98 57.98 0.2K
11:15 57.98 57.98 57.98 57.98 0.0K
11:16 57.98 57.98 57.98 57.98 0.1K
11:17 57.98 57.98 57.98 57.98 0.1K
11:18 57.94 57.94 57.94 57.94 0.6K
11:19 57.94 57.94 57.94 57.94 0.1K
11:20 57.94 57.94 57.94 57.94 0.2K
11:21 57.94 57.94 57.94 57.94 0.0K
11:22 57.94 57.95 57.94 57.95 0.3K
11:23 57.95 57.95 57.87 57.87 1.7K
11:24 57.87 57.87 57.87 57.87 0.0K
11:25 57.87 57.87 57.79 57.79 0.6K
11:26 57.79 57.79 57.79 57.79 0.2K
11:27 57.79 57.79 57.79 57.79 0.2K
11:28 57.79 57.79 57.69 57.69 0.2K
11:29 57.69 57.71 57.69 57.71 0.9K
11:30 57.71 57.71 57.71 57.71 0.2K
11:31 57.71 57.71 57.66 57.66 0.7K
11:32 57.67 57.67 57.65 57.65 0.3K
11:33 57.67 57.70 57.67 57.70 2.0K
11:34 57.70 57.70 57.70 57.70 0.1K
11:35 57.70 57.70 57.70 57.70 0.1K
11:36 57.78 57.78 57.78 57.78 0.3K
11:37 57.78 57.78 57.78 57.78 0.2K
11:38 57.79 57.79 57.79 57.79 0.5K
11:39 57.79 57.79 57.79 57.79 0.1K
11:40 57.79 57.79 57.79 57.79 0.0K
11:41 57.79 57.80 57.79 57.80 0.3K
11:42 57.80 57.80 57.80 57.80 0.1K
11:43 57.80 57.80 57.80 57.80 0.1K
11:44 57.80 57.80 57.80 57.80 0.4K
11:45 57.80 57.80 57.80 57.80 0.1K
11:46 57.80 57.80 57.80 57.80 0.8K
11:47 57.80 57.80 57.80 57.80 0.1K
11:48 57.80 57.80 57.80 57.80 0.2K
11:49 57.80 57.80 57.80 57.80 0.1K
11:50 57.83 57.83 57.83 57.83 1.1K
11:51 57.83 57.83 57.83 57.83 0.4K
11:52 57.83 57.83 57.83 57.83 0.2K
11:53 57.83 57.85 57.83 57.85 0.3K
11:54 57.85 57.85 57.83 57.83 2.0K
11:55 57.83 57.83 57.83 57.83 0.1K
11:56 57.83 57.83 57.83 57.83 0.1K
11:57 57.83 57.83 57.83 57.83 0.0K
11:58 57.83 57.83 57.80 57.80 1.0K
11:59 57.80 57.80 57.80 57.80 0.0K
12:00 57.80 57.80 57.72 57.75 0.6K
12:01 57.79 57.79 57.79 57.79 0.3K
12:02 57.79 57.79 57.79 57.79 0.0K
12:03 57.79 57.79 57.79 57.79 0.1K
12:04 57.79 57.79 57.79 57.79 0.0K
12:05 57.79 57.79 57.75 57.75 0.5K
12:06 57.75 57.75 57.73 57.73 0.9K
12:07 57.73 57.73 57.73 57.73 0.1K
12:08 57.73 57.73 57.73 57.73 0.5K
12:09 57.73 57.73 57.73 57.73 0.0K
12:10 57.73 57.73 57.70 57.70 0.7K
12:11 57.70 57.70 57.70 57.70 0.2K
12:12 57.70 57.70 57.70 57.70 0.1K
12:13 57.70 57.70 57.70 57.70 0.1K
12:14 57.70 57.70 57.70 57.70 0.0K
12:15 57.70 57.70 57.70 57.70 0.0K
12:16 57.70 57.70 57.70 57.70 0.2K
12:17 57.70 57.70 57.70 57.70 0.2K
12:18 57.70 57.70 57.70 57.70 2.3K
12:19 57.70 57.70 57.70 57.70 0.0K
12:20 57.70 57.74 57.70 57.74 0.6K
12:21 57.74 57.74 57.74 57.74 0.0K
12:22 57.75 57.75 57.75 57.75 0.3K
12:23 57.75 57.75 57.75 57.75 0.0K
12:24 57.71 57.71 57.67 57.67 1.6K
12:25 57.67 57.67 57.67 57.67 0.4K
12:26 57.67 57.75 57.67 57.75 0.4K
12:27 57.75 57.75 57.75 57.75 0.1K
12:28 57.75 57.75 57.75 57.75 0.0K
12:29 57.75 57.80 57.75 57.76 1.0K
12:30 57.76 57.76 57.76 57.76 0.3K
12:31 57.76 57.76 57.76 57.76 0.2K
12:32 57.73 57.73 57.73 57.73 0.4K
12:33 57.73 57.73 57.73 57.73 0.2K
12:34 57.73 57.79 57.73 57.79 0.3K
12:35 57.79 57.79 57.79 57.79 0.1K
12:36 57.79 57.79 57.78 57.78 0.3K
12:37 57.78 57.78 57.78 57.78 0.1K
12:38 57.78 57.78 57.78 57.78 0.2K
12:39 57.78 57.78 57.78 57.78 0.3K
12:40 57.78 57.78 57.78 57.78 0.4K
12:41 57.78 57.78 57.75 57.75 0.4K
12:42 57.74 57.75 57.74 57.75 0.9K
12:43 57.75 57.75 57.75 57.75 0.2K
12:44 57.67 57.67 57.57 57.57 5.1K
12:45 57.57 57.63 57.57 57.63 0.3K
12:46 57.63 57.63 57.60 57.60 0.1K
12:47 57.60 57.60 57.53 57.53 1.4K
12:48 57.53 57.53 57.35 57.35 0.3K
12:49 57.35 57.35 57.35 57.35 0.2K
12:50 57.39 57.44 57.39 57.44 0.9K
12:51 57.44 57.44 57.41 57.41 0.1K
12:52 57.41 57.41 57.41 57.41 0.1K
12:53 57.41 57.41 57.40 57.40 0.4K
12:54 57.47 57.48 57.47 57.48 1.6K
12:55 57.48 57.48 57.48 57.48 0.1K
12:56 57.48 57.48 57.48 57.48 0.5K
12:57 57.42 57.42 57.42 57.42 0.8K
12:58 57.42 57.42 57.42 57.42 0.0K
12:59 57.42 57.42 57.40 57.40 0.6K
13:00 57.40 57.40 57.40 57.40 0.0K
13:01 57.40 57.40 57.40 57.40 0.2K
13:02 57.40 57.40 57.40 57.40 0.0K
13:03 57.40 57.43 57.40 57.43 0.8K
13:04 57.43 57.43 57.43 57.43 0.0K
13:05 57.43 57.43 57.43 57.43 1.1K
13:06 57.43 57.43 57.43 57.43 0.0K
13:07 57.43 57.43 57.43 57.43 0.0K
13:08 57.43 57.43 57.37 57.37 0.4K
13:09 57.37 57.37 57.37 57.37 0.1K
13:10 57.37 57.37 57.37 57.37 0.0K
13:11 57.37 57.37 57.37 57.37 0.3K
13:12 57.37 57.37 57.37 57.37 0.2K
13:13 57.37 57.37 57.37 57.37 0.0K
13:14 57.37 57.37 57.37 57.37 0.0K
13:15 57.42 57.42 57.42 57.42 0.3K
13:16 57.42 57.42 57.42 57.42 0.2K
13:17 57.42 57.42 57.36 57.36 1.5K
13:18 57.34 57.34 57.34 57.34 1.3K
13:19 57.34 57.34 57.34 57.34 0.1K
13:20 57.34 57.34 57.34 57.34 0.1K
13:21 57.34 57.34 57.34 57.34 0.0K
13:22 57.34 57.34 57.25 57.25 0.6K
13:23 57.25 57.25 57.25 57.25 0.2K
13:24 57.25 57.25 57.23 57.23 0.5K
13:25 57.23 57.23 57.23 57.23 0.0K
13:26 57.23 57.23 57.23 57.23 0.1K
13:27 57.23 57.29 57.23 57.29 0.2K
13:28 57.29 57.39 57.29 57.39 1.3K
13:29 57.39 57.39 57.39 57.39 0.0K
13:30 57.39 57.39 57.39 57.39 0.1K
13:31 57.39 57.52 57.39 57.52 1.0K
13:32 57.47 57.47 57.47 57.47 0.4K
13:33 57.47 57.47 57.47 57.47 0.1K
13:34 57.47 57.47 57.46 57.46 0.2K
13:35 57.46 57.46 57.46 57.46 0.1K
13:36 57.46 57.46 57.46 57.46 0.7K
13:37 57.46 57.46 57.46 57.46 0.4K
13:38 57.46 57.52 57.46 57.52 0.4K
13:39 57.52 57.52 57.46 57.46 0.4K
13:40 57.55 57.55 57.55 57.55 0.5K
13:41 57.56 57.60 57.56 57.60 0.8K
13:42 57.54 57.54 57.54 57.54 0.4K
13:43 57.54 57.54 57.53 57.53 0.2K
13:44 57.53 57.53 57.53 57.53 0.0K
13:45 57.53 57.53 57.53 57.53 0.1K
13:46 57.53 57.53 57.53 57.53 0.1K
13:47 57.53 57.53 57.53 57.53 0.2K
13:48 57.58 57.58 57.58 57.58 1.1K
13:49 57.58 57.58 57.58 57.58 0.1K
13:50 57.58 57.58 57.58 57.58 0.1K
13:51 57.58 57.58 57.46 57.46 0.4K
13:52 57.46 57.46 57.46 57.46 0.0K
13:53 57.46 57.46 57.46 57.46 0.3K
13:54 57.46 57.46 57.46 57.46 0.3K
13:55 57.46 57.46 57.46 57.46 0.1K
13:56 57.46 57.46 57.37 57.37 0.9K
13:57 57.37 57.37 57.37 57.37 0.4K
13:58 57.37 57.37 57.37 57.37 0.0K
13:59 57.37 57.37 57.24 57.24 0.6K
14:00 57.24 57.29 57.24 57.29 1.1K
14:01 57.29 57.32 57.29 57.32 0.3K
14:02 57.32 57.32 57.32 57.32 0.1K
14:03 57.32 57.34 57.32 57.34 0.4K
14:04 57.34 57.34 57.27 57.27 0.9K
14:05 57.27 57.27 57.27 57.27 0.0K
14:06 57.27 57.31 57.27 57.31 0.3K
14:07 57.31 57.31 57.31 57.31 0.0K
14:08 57.31 57.31 57.31 57.31 0.1K
14:09 57.31 57.31 57.22 57.22 0.8K
14:10 57.22 57.25 57.22 57.25 1.9K
14:11 57.25 57.25 57.25 57.25 0.3K
14:12 57.25 57.25 57.24 57.24 0.4K
14:13 57.24 57.24 57.24 57.24 0.1K
14:14 57.24 57.30 57.24 57.30 0.7K
14:15 57.30 57.30 57.30 57.30 0.3K
14:16 57.32 57.36 57.32 57.34 1.0K
14:17 57.34 57.34 57.25 57.25 0.5K
14:18 57.25 57.25 57.25 57.25 0.0K
14:19 57.25 57.25 57.25 57.25 0.2K
14:20 57.25 57.41 57.25 57.41 0.2K
14:21 57.41 57.41 57.41 57.41 0.1K
14:22 57.41 57.41 57.35 57.35 1.2K
14:23 57.35 57.35 57.35 57.35 0.0K
14:24 57.35 57.35 57.35 57.35 0.3K
14:25 57.35 57.35 57.35 57.35 0.1K
14:26 57.35 57.35 57.35 57.35 0.4K
14:27 57.35 57.35 57.35 57.35 0.1K
14:28 57.35 57.35 57.35 57.35 0.1K
14:29 57.35 57.35 57.35 57.35 0.0K
14:30 57.35 57.35 57.35 57.35 0.1K
14:31 57.35 57.35 57.35 57.35 0.1K
14:32 57.35 57.35 57.35 57.35 0.6K
14:33 57.41 57.41 57.41 57.41 0.8K
14:34 57.41 57.41 57.41 57.41 0.2K
14:35 57.41 57.41 57.41 57.41 0.0K
14:36 57.41 57.41 57.41 57.41 0.0K
14:37 57.41 57.46 57.41 57.46 0.4K
14:38 57.46 57.46 57.46 57.46 0.1K
14:39 57.46 57.46 57.46 57.46 0.1K
14:40 57.46 57.47 57.46 57.47 0.9K
14:41 57.47 57.47 57.47 57.47 0.0K
14:42 57.47 57.47 57.46 57.46 1.5K
14:43 57.46 57.46 57.46 57.46 0.4K
14:44 57.43 57.43 57.43 57.43 0.5K
14:45 57.43 57.43 57.43 57.43 0.0K
14:46 57.43 57.43 57.40 57.40 0.8K
14:47 57.40 57.41 57.40 57.41 0.4K
14:48 57.41 57.41 57.38 57.38 1.0K
14:49 57.38 57.43 57.38 57.43 0.5K
14:50 57.43 57.50 57.43 57.50 0.7K
14:51 57.50 57.53 57.50 57.53 0.6K
14:52 57.53 57.53 57.53 57.53 0.1K
14:53 57.53 57.53 57.53 57.53 0.2K
14:54 57.53 57.53 57.49 57.49 0.3K
14:55 57.49 57.49 57.49 57.49 0.0K
14:56 57.49 57.53 57.49 57.53 0.3K
14:57 57.48 57.48 57.48 57.48 0.6K
14:58 57.48 57.48 57.48 57.48 0.0K
14:59 57.48 57.48 57.48 57.48 0.2K
15:00 57.48 57.51 57.48 57.51 0.4K
15:01 57.51 57.51 57.51 57.51 0.2K
15:02 57.51 57.55 57.51 57.55 0.6K
15:03 57.55 57.61 57.55 57.61 1.3K
15:04 57.61 57.61 57.61 57.61 0.1K
15:05 57.61 57.61 57.61 57.61 0.2K
15:06 57.64 57.64 57.64 57.64 0.9K
15:07 57.64 57.64 57.64 57.64 0.3K
15:08 57.61 57.61 57.61 57.61 0.4K
15:09 57.61 57.61 57.61 57.61 0.0K
15:10 57.61 57.61 57.61 57.61 0.2K
15:11 57.61 57.61 57.61 57.61 0.4K
15:12 57.61 57.61 57.61 57.61 0.8K
15:13 57.61 57.61 57.61 57.61 0.1K
15:14 57.61 57.61 57.61 57.61 0.3K
15:15 57.63 57.63 57.63 57.63 2.9K
15:16 57.63 57.65 57.63 57.65 0.6K
15:17 57.65 57.65 57.65 57.65 0.0K
15:18 57.65 57.65 57.60 57.60 1.5K
15:19 57.60 57.60 57.60 57.60 1.2K
15:20 57.65 57.65 57.65 57.65 0.5K
15:21 57.65 57.65 57.65 57.65 0.1K
15:22 57.65 57.65 57.65 57.65 0.2K
15:23 57.65 57.65 57.59 57.59 0.7K
15:24 57.58 57.59 57.58 57.59 0.7K
15:25 57.59 57.59 57.54 57.54 0.4K
15:26 57.54 57.60 57.54 57.60 1.1K
15:27 57.60 57.60 57.60 57.60 0.0K
15:28 57.60 57.60 57.60 57.60 0.3K
15:29 57.60 57.60 57.60 57.60 0.3K
15:30 57.60 57.60 57.60 57.60 0.1K
15:31 57.65 57.65 57.65 57.65 0.2K
15:32 57.65 57.65 57.60 57.60 0.4K
15:33 57.60 57.60 57.60 57.60 0.4K
15:34 57.60 57.60 57.60 57.60 0.2K
15:35 57.60 57.65 57.60 57.62 1.5K
15:36 57.62 57.62 57.59 57.59 1.0K
15:37 57.59 57.59 57.59 57.59 0.3K
15:38 57.59 57.59 57.59 57.59 0.6K
15:39 57.59 57.59 57.59 57.59 0.4K
15:40 57.59 57.61 57.59 57.61 1.7K
15:41 57.61 57.69 57.61 57.69 1.0K
15:42 57.69 57.69 57.69 57.69 0.2K
15:43 57.69 57.69 57.69 57.69 0.1K
15:44 57.69 57.69 57.68 57.68 0.7K
15:45 57.68 57.68 57.68 57.68 0.8K
15:46 57.68 57.77 57.68 57.77 0.7K
15:47 57.77 57.77 57.77 57.77 0.2K
15:48 57.77 57.77 57.69 57.69 0.8K
15:49 57.69 57.73 57.69 57.73 0.4K
15:50 57.73 57.73 57.73 57.73 0.5K
15:51 57.73 57.80 57.73 57.78 5.0K
15:52 57.74 57.74 57.72 57.72 2.1K
15:53 57.72 57.72 57.72 57.72 0.3K
15:54 57.72 57.76 57.72 57.76 1.7K
15:55 57.76 57.88 57.76 57.88 5.4K
15:56 58.00 58.06 58.00 58.06 11.2K
15:57 58.09 58.09 58.09 58.09 2.3K
15:58 58.08 58.08 58.01 58.01 8.2K
15:59 58.01 58.07 58.01 58.07 5.8K
16:00 58.08 58.10 58.05 58.09 142.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar