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 58.69 58.69 58.54 58.69 4.5K
09:32 58.76 58.76 58.76 58.76 0.6K
09:33 58.76 58.76 58.76 58.76 0.0K
09:34 58.76 58.76 58.76 58.76 0.6K
09:35 58.76 58.76 58.76 58.76 0.2K
09:36 58.76 58.76 58.76 58.76 0.0K
09:37 58.76 58.93 58.76 58.93 0.2K
09:38 58.93 58.93 58.93 58.93 0.3K
09:39 58.93 58.93 58.93 58.93 0.1K
09:40 58.93 58.93 58.93 58.93 0.0K
09:41 58.93 58.93 58.93 58.93 0.2K
09:42 58.93 58.93 58.93 58.93 0.1K
09:43 58.93 59.07 58.93 59.07 0.4K
09:44 59.07 59.07 59.07 59.07 0.0K
09:45 59.07 59.07 59.07 59.07 0.1K
09:46 59.07 59.07 59.07 59.07 0.0K
09:47 59.07 59.07 59.07 59.07 0.0K
09:48 59.07 59.07 59.07 59.07 0.0K
09:49 59.07 59.07 59.07 59.07 0.0K
09:50 59.07 59.07 59.07 59.07 0.0K
09:51 59.07 59.07 59.07 59.07 0.1K
09:52 59.07 59.07 59.07 59.07 0.0K
09:53 59.07 59.07 59.07 59.07 0.1K
09:54 59.07 59.07 59.07 59.07 0.0K
09:55 59.07 59.07 59.07 59.07 0.1K
09:56 59.07 59.07 59.07 59.07 0.0K
09:57 59.07 59.07 59.07 59.07 0.0K
09:58 59.07 59.07 58.72 58.82 0.8K
09:59 58.72 58.72 58.72 58.72 0.1K
10:00 58.72 58.81 58.72 58.81 0.1K
10:01 58.81 58.81 58.81 58.81 0.0K
10:02 58.81 58.81 58.81 58.81 0.1K
10:03 58.81 58.81 58.81 58.81 0.1K
10:04 58.81 58.81 58.81 58.81 0.1K
10:05 58.81 58.81 58.81 58.81 0.0K
10:06 58.81 58.81 58.69 58.69 0.8K
10:07 58.69 58.69 58.69 58.69 0.0K
10:08 58.69 58.69 58.69 58.69 0.1K
10:09 58.69 58.69 58.69 58.69 0.0K
10:10 58.60 58.65 58.60 58.65 2.6K
10:11 58.65 58.65 58.65 58.65 0.9K
10:12 58.65 58.65 58.65 58.65 0.0K
10:13 58.65 58.65 58.61 58.61 0.5K
10:14 58.61 58.61 58.61 58.61 0.2K
10:15 58.61 58.61 58.61 58.61 0.0K
10:16 58.61 58.61 58.42 58.42 1.2K
10:17 58.42 58.42 58.42 58.42 0.8K
10:18 58.42 58.42 58.42 58.42 0.1K
10:19 58.42 58.42 58.42 58.42 0.0K
10:20 58.39 58.39 58.39 58.39 0.3K
10:21 58.39 58.39 58.39 58.39 0.2K
10:22 58.39 58.39 58.39 58.39 0.4K
10:23 58.39 58.39 58.24 58.24 0.3K
10:24 58.24 58.30 58.24 58.30 0.9K
10:25 58.30 58.30 58.30 58.30 0.2K
10:26 58.31 58.31 58.31 58.31 0.3K
10:27 58.31 58.31 58.31 58.31 0.1K
10:28 58.31 58.31 58.31 58.31 0.0K
10:29 58.31 58.31 58.31 58.31 0.1K
10:30 58.31 58.31 58.31 58.31 0.6K
10:31 58.31 58.31 58.31 58.31 0.1K
10:32 58.31 58.31 58.31 58.31 0.2K
10:33 58.31 58.36 58.31 58.36 0.2K
10:34 58.36 58.36 58.36 58.36 0.3K
10:35 58.36 58.36 58.36 58.36 0.1K
10:36 58.36 58.36 58.36 58.36 0.2K
10:37 58.36 58.36 58.36 58.36 0.0K
10:38 58.36 58.36 58.24 58.24 1.2K
10:39 58.24 58.24 58.21 58.21 0.4K
10:40 58.21 58.21 58.21 58.21 0.2K
10:41 58.21 58.21 57.96 57.96 1.0K
10:42 57.96 58.05 57.96 58.05 0.3K
10:43 58.05 58.05 58.05 58.05 0.1K
10:44 58.05 58.05 58.05 58.05 0.1K
10:45 58.05 58.05 58.05 58.05 1.4K
10:46 58.05 58.17 58.05 58.17 0.7K
10:47 58.17 58.17 58.17 58.17 0.0K
10:48 58.17 58.17 58.17 58.17 0.1K
10:49 58.17 58.17 58.17 58.17 0.2K
10:50 58.17 58.17 58.17 58.17 3.4K
10:51 58.17 58.17 58.17 58.17 0.2K
10:52 58.17 58.17 58.17 58.17 0.1K
10:53 58.17 58.17 58.17 58.17 0.1K
10:54 58.17 58.17 58.17 58.17 0.0K
10:55 58.17 58.17 58.17 58.17 0.2K
10:56 58.17 58.17 58.17 58.17 0.1K
10:57 58.17 58.17 58.17 58.17 0.1K
10:58 58.17 58.17 58.17 58.17 0.1K
10:59 58.17 58.17 58.17 58.17 0.1K
11:00 58.17 58.30 58.17 58.30 0.1K
11:01 58.30 58.30 58.30 58.30 0.0K
11:02 58.30 58.30 58.30 58.30 0.0K
11:03 58.30 58.30 58.30 58.30 0.3K
11:04 58.30 58.30 58.30 58.30 0.2K
11:05 58.30 58.30 58.27 58.27 0.3K
11:06 58.27 58.27 58.27 58.27 0.1K
11:07 58.27 58.27 58.27 58.27 0.0K
11:08 58.27 58.27 58.27 58.27 0.1K
11:09 58.27 58.27 58.27 58.27 0.0K
11:10 58.27 58.27 58.27 58.27 0.0K
11:11 58.27 58.27 58.27 58.27 0.1K
11:12 58.27 58.27 58.27 58.27 0.4K
11:13 58.27 58.27 58.27 58.27 0.0K
11:14 58.27 58.27 58.21 58.21 0.7K
11:15 58.21 58.26 58.21 58.26 0.6K
11:16 58.26 58.26 58.26 58.26 0.4K
11:17 58.15 58.15 58.15 58.15 0.5K
11:18 58.21 58.22 58.21 58.22 0.7K
11:19 58.22 58.23 58.22 58.23 0.4K
11:20 58.23 58.23 58.23 58.23 0.9K
11:21 58.23 58.36 58.23 58.36 1.4K
11:22 58.36 58.36 58.36 58.36 0.1K
11:23 58.36 58.36 58.32 58.32 0.2K
11:24 58.32 58.32 58.32 58.32 0.0K
11:25 58.32 58.32 58.32 58.32 0.1K
11:26 58.17 58.17 58.17 58.17 1.0K
11:27 58.06 58.06 58.06 58.06 1.3K
11:28 58.06 58.06 58.06 58.06 0.2K
11:29 58.06 58.06 58.06 58.06 0.1K
11:30 58.06 58.06 58.06 58.06 0.1K
11:31 58.06 58.07 58.06 58.07 0.3K
11:32 58.07 58.07 57.96 57.96 1.4K
11:33 57.96 57.96 57.93 57.95 0.6K
11:34 57.99 57.99 57.98 57.98 0.7K
11:35 57.95 57.95 57.95 57.95 0.4K
11:36 57.95 57.95 57.95 57.95 0.3K
11:37 57.90 57.90 57.90 57.90 1.1K
11:38 57.90 57.90 57.90 57.90 0.1K
11:39 57.90 57.90 57.86 57.86 0.5K
11:40 57.86 57.86 57.86 57.86 0.1K
11:41 57.86 57.86 57.86 57.86 0.2K
11:42 57.74 57.74 57.73 57.73 0.8K
11:43 57.73 57.76 57.73 57.76 0.5K
11:44 57.71 57.79 57.71 57.79 1.0K
11:45 57.79 57.79 57.79 57.79 1.2K
11:46 57.79 57.79 57.78 57.78 0.8K
11:47 57.78 57.78 57.78 57.78 0.3K
11:48 57.78 57.78 57.78 57.78 0.1K
11:49 57.89 57.89 57.89 57.89 0.3K
11:50 57.74 57.75 57.74 57.75 0.7K
11:51 57.75 57.75 57.75 57.75 0.1K
11:52 57.75 57.75 57.75 57.75 0.0K
11:53 57.75 57.75 57.75 57.75 0.8K
11:54 57.66 57.69 57.66 57.69 1.2K
11:55 57.69 57.69 57.67 57.67 1.4K
11:56 57.67 57.67 57.67 57.67 0.6K
11:57 57.67 57.72 57.67 57.72 0.7K
11:58 57.72 57.72 57.72 57.72 0.3K
11:59 57.72 57.72 57.61 57.61 1.1K
12:00 57.61 57.61 57.61 57.61 0.2K
12:01 57.61 57.73 57.61 57.73 0.9K
12:02 57.73 57.73 57.73 57.73 0.1K
12:03 57.73 57.73 57.73 57.73 0.0K
12:04 57.73 57.73 57.73 57.73 0.3K
12:05 57.73 57.79 57.70 57.70 0.4K
12:06 57.70 57.70 57.70 57.70 0.1K
12:07 57.70 57.70 57.70 57.70 0.0K
12:08 57.70 57.70 57.70 57.70 0.2K
12:09 57.70 57.70 57.70 57.70 0.1K
12:10 57.58 57.58 57.58 57.58 1.1K
12:11 57.58 57.58 57.58 57.58 0.0K
12:12 57.58 57.58 57.58 57.58 0.0K
12:13 57.58 57.58 57.52 57.52 0.3K
12:14 57.52 57.52 57.52 57.52 0.2K
12:15 57.52 57.52 57.52 57.52 0.2K
12:16 57.52 57.52 57.52 57.52 0.0K
12:17 57.52 57.52 57.52 57.52 0.1K
12:18 57.50 57.50 57.50 57.50 0.8K
12:19 57.50 57.50 57.50 57.50 0.3K
12:20 57.45 57.45 57.45 57.45 0.3K
12:21 57.45 57.45 57.45 57.45 0.1K
12:22 57.45 57.56 57.45 57.56 0.2K
12:23 57.56 57.58 57.56 57.58 0.5K
12:24 57.58 57.58 57.58 57.58 0.2K
12:25 57.58 57.58 57.58 57.58 0.0K
12:26 57.58 57.58 57.58 57.58 0.1K
12:27 57.58 57.58 57.58 57.58 0.3K
12:28 57.58 57.58 57.58 57.58 0.5K
12:29 57.58 57.58 57.58 57.58 0.0K
12:30 57.58 57.58 57.58 57.58 0.0K
12:31 57.58 57.58 57.58 57.58 0.9K
12:32 57.58 57.58 57.58 57.58 0.0K
12:33 57.58 57.72 57.58 57.72 1.0K
12:34 57.72 57.77 57.72 57.77 0.7K
12:35 57.81 57.81 57.80 57.80 0.6K
12:36 57.80 57.80 57.80 57.80 0.2K
12:37 57.80 57.80 57.80 57.80 0.0K
12:38 57.83 57.83 57.83 57.83 0.2K
12:39 57.87 57.90 57.87 57.90 1.6K
12:40 57.88 57.90 57.88 57.90 0.5K
12:41 57.90 57.90 57.90 57.90 0.0K
12:42 57.90 57.90 57.90 57.90 0.1K
12:43 57.90 57.90 57.90 57.90 0.0K
12:44 57.90 57.90 57.90 57.90 0.3K
12:45 57.90 57.90 57.90 57.90 0.0K
12:46 58.00 58.16 58.00 58.16 1.2K
12:47 58.16 58.16 58.16 58.16 0.0K
12:48 58.16 58.16 58.16 58.16 0.0K
12:49 58.16 58.16 58.16 58.16 0.0K
12:50 58.16 58.16 58.16 58.16 0.0K
12:51 58.14 58.14 58.14 58.14 0.1K
12:52 58.28 58.28 58.28 58.28 0.2K
12:53 58.28 58.28 58.20 58.20 0.3K
12:54 58.15 58.15 58.15 58.15 0.4K
12:55 58.15 58.25 58.15 58.25 0.6K
12:56 58.25 58.25 58.22 58.22 0.2K
12:57 58.22 58.22 58.22 58.22 0.0K
12:58 58.22 58.22 58.12 58.12 1.4K
12:59 58.12 58.12 58.12 58.12 1.4K
13:00 58.12 58.12 58.12 58.12 0.3K
13:01 58.12 58.12 58.12 58.12 0.1K
13:02 58.12 58.12 58.12 58.12 0.6K
13:03 58.12 58.12 58.12 58.12 0.0K
13:04 58.12 58.12 58.12 58.12 0.4K
13:05 58.12 58.12 58.12 58.12 0.4K
13:06 58.31 58.31 58.31 58.31 0.4K
13:07 58.31 58.31 58.31 58.31 0.1K
13:08 58.31 58.36 58.31 58.31 0.4K
13:09 58.31 58.42 58.31 58.42 0.5K
13:10 58.42 58.42 58.42 58.42 0.5K
13:11 58.42 58.42 58.42 58.42 0.1K
13:12 58.42 58.42 58.25 58.25 0.7K
13:13 58.25 58.25 58.25 58.25 0.1K
13:14 58.25 58.26 58.25 58.26 0.6K
13:15 58.26 58.26 58.26 58.26 0.2K
13:16 58.26 58.26 58.26 58.26 0.0K
13:17 58.26 58.26 58.26 58.26 0.1K
13:18 58.26 58.26 58.26 58.26 0.0K
13:19 58.26 58.26 58.26 58.26 0.0K
13:20 58.26 58.26 58.26 58.26 0.2K
13:21 58.26 58.26 58.26 58.26 0.1K
13:22 58.26 58.28 58.26 58.28 0.3K
13:23 58.28 58.28 58.27 58.27 0.2K
13:24 58.27 58.27 58.27 58.27 0.1K
13:25 58.27 58.27 58.06 58.06 1.3K
13:26 58.24 58.24 58.24 58.24 0.2K
13:27 58.24 58.24 58.04 58.04 0.2K
13:28 58.04 58.04 58.04 58.04 0.0K
13:29 58.04 58.04 58.03 58.03 0.5K
13:30 57.95 57.95 57.95 57.95 0.5K
13:31 57.95 57.95 57.95 57.95 0.2K
13:32 57.95 57.95 57.85 57.85 0.3K
13:33 57.85 57.93 57.85 57.93 1.5K
13:34 57.93 58.00 57.92 58.00 1.9K
13:35 58.00 58.09 58.00 58.09 3.9K
13:36 58.08 58.26 58.08 58.26 2.4K
13:37 58.26 58.28 58.26 58.28 0.5K
13:38 58.34 58.45 58.34 58.45 1.0K
13:39 58.45 58.47 58.37 58.47 2.3K
13:40 58.47 58.53 58.47 58.53 1.0K
13:41 58.53 58.53 58.43 58.43 7.1K
13:42 58.43 58.43 58.43 58.43 0.1K
13:43 58.43 58.43 58.41 58.41 1.1K
13:44 58.41 58.41 58.22 58.22 0.3K
13:45 58.22 58.22 58.22 58.22 0.2K
13:46 58.22 58.24 58.22 58.24 0.1K
13:47 58.24 58.24 58.24 58.24 0.1K
13:48 58.24 58.24 58.24 58.24 0.0K
13:49 58.52 58.52 58.50 58.50 1.9K
13:50 58.50 58.50 58.39 58.39 0.2K
13:51 58.39 58.39 58.39 58.39 0.2K
13:52 58.39 58.39 58.38 58.38 0.4K
13:53 58.38 58.38 58.38 58.38 0.1K
13:54 58.38 58.38 58.38 58.38 0.0K
13:55 58.38 58.38 58.38 58.38 0.0K
13:56 58.46 58.46 58.46 58.46 0.5K
13:57 58.46 58.46 58.46 58.46 0.2K
13:58 58.46 58.53 58.46 58.53 1.5K
13:59 58.53 58.53 58.53 58.53 0.3K
14:00 58.53 58.53 58.47 58.47 0.1K
14:01 58.47 58.57 58.47 58.57 0.1K
14:02 58.57 58.57 58.57 58.57 0.1K
14:03 58.57 58.57 58.57 58.57 0.2K
14:04 58.57 58.57 58.57 58.57 0.0K
14:05 58.57 58.57 58.49 58.49 0.1K
14:06 58.49 58.49 58.49 58.49 0.0K
14:07 58.49 58.54 58.49 58.50 1.3K
14:08 58.50 58.50 58.50 58.50 0.5K
14:09 58.50 58.50 58.43 58.43 0.4K
14:10 58.43 58.43 58.43 58.43 0.0K
14:11 58.43 58.47 58.43 58.47 0.4K
14:12 58.47 58.47 58.43 58.43 0.4K
14:13 58.43 58.43 58.43 58.43 0.1K
14:14 58.43 58.55 58.43 58.55 1.0K
14:15 58.55 58.55 58.41 58.41 0.5K
14:16 58.41 58.41 58.41 58.41 0.0K
14:17 58.41 58.46 58.41 58.46 0.3K
14:18 58.48 58.48 58.48 58.48 0.2K
14:19 58.48 58.48 58.48 58.48 0.1K
14:20 58.48 58.48 58.48 58.48 0.4K
14:21 58.48 58.61 58.48 58.61 0.7K
14:22 58.61 58.61 58.54 58.54 0.1K
14:23 58.54 58.54 58.54 58.54 0.3K
14:24 58.54 58.70 58.54 58.70 1.1K
14:25 58.71 58.71 58.71 58.71 0.5K
14:26 58.71 58.71 58.71 58.71 0.1K
14:27 58.71 58.71 58.67 58.67 0.7K
14:28 58.67 58.67 58.67 58.67 0.0K
14:29 58.67 58.67 58.67 58.67 0.2K
14:30 58.67 58.67 58.67 58.67 0.1K
14:31 58.67 58.67 58.67 58.67 0.0K
14:32 58.67 58.67 58.67 58.67 0.2K
14:33 58.67 58.74 58.60 58.60 0.8K
14:34 58.60 58.60 58.60 58.60 0.2K
14:35 58.65 58.65 58.65 58.65 1.1K
14:36 58.65 58.65 58.65 58.65 0.1K
14:37 58.67 58.67 58.67 58.67 0.5K
14:38 58.67 58.76 58.67 58.76 1.4K
14:39 58.76 58.81 58.76 58.80 0.9K
14:40 58.80 58.83 58.79 58.79 1.1K
14:41 58.79 58.79 58.79 58.79 0.1K
14:42 58.79 58.79 58.79 58.79 0.0K
14:43 58.79 58.79 58.75 58.75 0.4K
14:44 58.75 58.75 58.75 58.75 0.3K
14:45 58.75 58.75 58.63 58.63 0.5K
14:46 58.63 58.63 58.60 58.60 0.7K
14:47 58.60 58.60 58.60 58.60 0.1K
14:48 58.60 58.60 58.60 58.60 0.3K
14:49 58.61 58.61 58.61 58.61 0.8K
14:50 58.61 58.61 58.61 58.61 0.2K
14:51 58.61 58.61 58.58 58.58 1.2K
14:52 58.58 58.58 58.58 58.58 0.2K
14:53 58.64 58.64 58.64 58.64 1.2K
14:54 58.64 58.67 58.63 58.64 2.2K
14:55 58.64 58.64 58.58 58.58 0.6K
14:56 58.58 58.58 58.58 58.58 0.1K
14:57 58.58 58.66 58.58 58.66 1.6K
14:58 58.66 58.66 58.66 58.66 0.1K
14:59 58.66 58.66 58.66 58.66 0.3K
15:00 58.66 58.66 58.65 58.65 0.1K
15:01 58.65 58.65 58.58 58.58 0.4K
15:02 58.58 58.58 58.58 58.58 0.6K
15:03 58.58 58.69 58.58 58.62 0.5K
15:04 58.62 58.66 58.62 58.66 0.4K
15:05 58.66 58.66 58.66 58.66 0.1K
15:06 58.66 58.66 58.60 58.60 0.6K
15:07 58.60 58.81 58.60 58.81 1.7K
15:08 58.81 58.81 58.75 58.75 0.2K
15:09 58.75 58.75 58.75 58.75 0.1K
15:10 58.75 58.75 58.75 58.75 0.1K
15:11 58.75 58.75 58.75 58.75 0.1K
15:12 58.75 58.75 58.75 58.75 0.1K
15:13 58.75 58.75 58.75 58.75 0.2K
15:14 58.75 58.87 58.75 58.87 0.5K
15:15 58.88 58.90 58.85 58.90 0.4K
15:16 58.89 58.89 58.89 58.89 1.4K
15:17 58.81 58.93 58.81 58.93 2.7K
15:18 58.93 58.93 58.92 58.92 0.5K
15:19 58.92 58.99 58.92 58.94 0.6K
15:20 58.94 58.94 58.94 58.94 0.1K
15:21 58.94 58.96 58.94 58.96 0.8K
15:22 58.96 58.96 58.96 58.96 0.1K
15:23 58.96 58.96 58.83 58.83 1.6K
15:24 58.83 58.83 58.83 58.83 0.1K
15:25 58.83 58.99 58.83 58.99 2.7K
15:26 58.99 59.05 58.97 59.05 1.2K
15:27 59.05 59.05 59.04 59.05 0.3K
15:28 59.05 59.05 59.01 59.05 1.5K
15:29 59.05 59.05 59.01 59.01 1.1K
15:30 59.01 59.01 58.96 58.96 1.7K
15:31 58.96 58.96 58.96 58.96 0.1K
15:32 58.96 58.96 58.96 58.96 0.4K
15:33 58.96 58.96 58.85 58.85 3.0K
15:34 58.84 58.84 58.84 58.84 0.9K
15:35 58.74 58.87 58.74 58.87 1.3K
15:36 58.89 58.90 58.83 58.83 1.6K
15:37 58.83 58.85 58.82 58.85 1.5K
15:38 58.85 58.89 58.85 58.89 0.6K
15:39 58.80 58.89 58.80 58.89 1.0K
15:40 58.88 58.88 58.71 58.73 1.7K
15:41 58.73 58.73 58.73 58.73 0.5K
15:42 58.70 58.70 58.69 58.69 0.5K
15:43 58.70 58.70 58.69 58.70 0.8K
15:44 58.70 58.79 58.70 58.79 2.4K
15:45 58.79 58.79 58.79 58.79 0.1K
15:46 58.79 58.79 58.75 58.79 1.7K
15:47 58.79 58.79 58.77 58.77 0.9K
15:48 58.77 58.77 58.77 58.77 0.1K
15:49 58.77 58.78 58.77 58.78 1.7K
15:50 58.78 58.90 58.78 58.90 4.8K
15:51 58.90 58.95 58.88 58.95 2.4K
15:52 58.95 58.95 58.84 58.84 2.2K
15:53 58.82 58.88 58.82 58.88 1.1K
15:54 58.82 58.87 58.82 58.87 1.3K
15:55 58.87 58.89 58.86 58.86 6.7K
15:56 58.86 58.91 58.84 58.84 3.8K
15:57 58.84 58.85 58.78 58.83 4.1K
15:58 58.83 58.85 58.77 58.84 5.7K
15:59 58.86 58.92 58.83 58.92 9.6K
16:00 58.92 58.95 58.89 58.92 128.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar