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 58.64 58.64 58.24 58.43 14.7K
09:32 58.43 58.43 58.43 58.43 0.0K
09:33 58.43 58.43 58.43 58.43 0.0K
09:34 58.83 58.83 58.83 58.83 1.3K
09:35 58.83 58.98 58.83 58.98 0.6K
09:36 58.98 59.18 58.98 59.18 0.3K
09:37 59.18 59.18 59.18 59.18 0.1K
09:38 59.18 59.18 59.18 59.18 0.2K
09:39 59.18 59.18 58.91 58.91 0.4K
09:40 58.91 58.91 58.91 58.91 0.0K
09:41 58.91 58.91 58.91 58.91 0.1K
09:42 58.91 58.91 58.91 58.91 0.1K
09:43 58.91 58.91 58.91 58.91 0.1K
09:44 58.91 58.91 58.91 58.91 0.1K
09:45 58.91 58.91 58.71 58.71 0.7K
09:46 58.71 58.71 58.71 58.71 0.0K
09:47 58.71 58.91 58.71 58.91 0.3K
09:48 58.91 58.91 58.91 58.91 0.1K
09:49 58.91 58.91 58.91 58.91 0.3K
09:50 58.82 58.82 58.82 58.82 0.4K
09:51 58.84 58.84 58.84 58.84 0.3K
09:52 58.84 58.84 58.84 58.84 0.2K
09:53 58.68 58.68 58.68 58.68 3.0K
09:54 58.68 58.68 58.68 58.68 0.2K
09:55 58.68 58.69 58.68 58.69 0.6K
09:56 58.69 58.69 58.69 58.69 0.0K
09:57 58.69 58.69 58.69 58.69 0.5K
09:58 58.69 58.69 58.69 58.69 0.3K
09:59 58.63 58.63 58.63 58.63 0.3K
10:00 58.63 58.63 58.63 58.63 0.1K
10:01 58.69 58.69 58.69 58.69 0.4K
10:02 58.69 58.69 58.69 58.69 0.0K
10:03 58.69 58.69 58.54 58.54 0.2K
10:04 58.54 58.60 58.54 58.55 0.3K
10:05 58.55 58.55 58.54 58.54 0.4K
10:06 58.54 58.69 58.54 58.54 0.8K
10:07 58.77 58.77 58.70 58.70 9.3K
10:08 58.61 58.61 58.53 58.54 1.9K
10:09 58.54 58.54 58.54 58.54 0.0K
10:10 58.54 58.70 58.54 58.70 3.1K
10:11 58.70 58.75 58.70 58.75 4.2K
10:12 58.75 58.75 58.75 58.75 0.2K
10:13 58.75 58.75 58.70 58.70 0.2K
10:14 58.70 58.70 58.70 58.70 1.0K
10:15 58.70 58.70 58.70 58.70 0.5K
10:16 58.70 58.70 58.70 58.70 0.1K
10:17 58.70 58.70 58.70 58.70 0.1K
10:18 58.72 58.92 58.72 58.92 1.5K
10:19 58.83 58.83 58.83 58.83 1.5K
10:20 58.83 58.83 58.76 58.76 0.4K
10:21 58.76 58.84 58.76 58.84 0.3K
10:22 58.84 58.85 58.84 58.85 0.3K
10:23 58.85 58.85 58.85 58.85 0.2K
10:24 58.76 58.76 58.76 58.76 2.1K
10:25 58.76 58.76 58.65 58.71 1.2K
10:26 58.73 58.79 58.73 58.79 1.7K
10:27 58.79 58.79 58.58 58.58 0.9K
10:28 58.58 58.65 58.58 58.65 0.3K
10:29 58.65 58.65 58.65 58.65 0.5K
10:30 58.57 58.57 58.54 58.54 0.6K
10:31 58.54 58.54 58.47 58.51 2.0K
10:32 58.51 58.51 58.51 58.51 0.2K
10:33 58.51 58.51 58.51 58.51 0.2K
10:34 58.51 58.51 58.46 58.46 0.3K
10:35 58.46 58.49 58.46 58.49 0.4K
10:36 58.45 58.45 58.35 58.35 2.6K
10:37 58.31 58.31 58.31 58.31 0.1K
10:38 58.31 58.31 58.31 58.31 0.0K
10:39 58.31 58.31 58.31 58.31 0.2K
10:40 58.31 58.32 58.23 58.32 3.0K
10:41 58.32 58.32 58.28 58.28 0.9K
10:42 58.28 58.28 58.25 58.25 0.3K
10:43 58.25 58.25 58.25 58.25 0.0K
10:44 58.25 58.25 58.25 58.25 0.1K
10:45 58.25 58.25 58.25 58.25 0.0K
10:46 58.25 58.37 58.25 58.37 1.4K
10:47 58.37 58.37 58.26 58.26 0.3K
10:48 58.26 58.26 58.26 58.26 0.1K
10:49 58.26 58.26 58.26 58.26 0.1K
10:50 58.24 58.24 58.24 58.24 0.2K
10:51 58.22 58.22 58.21 58.21 3.3K
10:52 58.21 58.21 58.21 58.21 0.5K
10:53 58.21 58.21 58.21 58.21 0.1K
10:54 58.21 58.21 58.21 58.21 0.3K
10:55 58.21 58.21 58.21 58.21 0.0K
10:56 58.20 58.20 58.13 58.13 1.0K
10:57 58.13 58.13 58.13 58.13 0.2K
10:58 58.13 58.14 58.13 58.14 0.5K
10:59 58.14 58.14 58.14 58.14 0.6K
11:00 58.14 58.16 58.14 58.16 0.4K
11:01 58.20 58.20 58.17 58.17 2.1K
11:02 58.17 58.17 58.17 58.17 0.6K
11:03 58.17 58.17 58.17 58.17 0.1K
11:04 58.17 58.17 58.17 58.17 0.2K
11:05 58.17 58.17 58.10 58.10 0.2K
11:06 58.10 58.10 58.10 58.10 0.9K
11:07 58.10 58.10 58.10 58.10 0.4K
11:08 58.11 58.12 58.11 58.12 0.8K
11:09 58.12 58.15 58.12 58.15 0.9K
11:10 58.15 58.15 58.12 58.12 0.2K
11:11 58.12 58.12 58.12 58.12 0.3K
11:12 58.13 58.13 58.13 58.13 1.8K
11:13 58.13 58.13 58.13 58.13 0.3K
11:14 58.13 58.16 58.13 58.16 1.2K
11:15 58.03 58.29 58.03 58.29 10.1K
11:16 58.29 58.29 58.28 58.28 0.3K
11:17 58.28 58.28 58.26 58.26 0.4K
11:18 58.26 58.26 58.18 58.18 0.6K
11:19 58.16 58.22 58.16 58.22 2.3K
11:20 58.22 58.34 58.22 58.34 0.4K
11:21 58.43 58.43 58.43 58.43 0.6K
11:22 58.43 58.43 58.43 58.43 0.0K
11:23 58.43 58.43 58.34 58.34 0.9K
11:24 58.34 58.34 58.34 58.34 0.1K
11:25 58.34 58.34 58.34 58.34 0.2K
11:26 58.34 58.34 58.34 58.34 0.3K
11:27 58.34 58.34 58.25 58.27 0.4K
11:28 58.27 58.27 58.27 58.27 0.4K
11:29 58.27 58.27 58.27 58.27 0.3K
11:30 58.27 58.27 58.27 58.27 0.6K
11:31 58.22 58.22 58.22 58.22 0.2K
11:32 58.21 58.21 58.21 58.21 0.5K
11:33 58.21 58.21 58.21 58.21 0.0K
11:34 58.21 58.27 58.21 58.27 2.7K
11:35 58.27 58.29 58.26 58.29 3.2K
11:36 58.29 58.29 58.23 58.23 0.2K
11:37 58.23 58.23 58.19 58.19 1.2K
11:38 58.16 58.20 58.15 58.15 1.0K
11:39 58.15 58.15 58.15 58.15 0.0K
11:40 58.15 58.15 58.15 58.15 0.1K
11:41 58.15 58.20 58.15 58.20 1.0K
11:42 58.17 58.20 58.17 58.20 4.0K
11:43 58.20 58.20 58.20 58.20 1.6K
11:44 58.20 58.20 58.20 58.20 0.5K
11:45 58.20 58.20 58.20 58.20 0.3K
11:46 58.29 58.29 58.15 58.15 4.1K
11:47 58.15 58.20 58.15 58.19 0.8K
11:48 58.19 58.22 58.19 58.22 0.6K
11:49 58.22 58.22 58.22 58.22 0.0K
11:50 58.27 58.31 58.27 58.31 2.7K
11:51 58.33 58.33 58.33 58.33 0.7K
11:52 58.33 58.33 58.33 58.33 0.2K
11:53 58.33 58.33 58.26 58.26 23.2K
11:54 58.26 58.26 58.26 58.26 0.8K
11:55 58.26 58.26 58.26 58.26 0.8K
11:56 58.26 58.26 58.26 58.26 0.1K
11:57 58.26 58.26 58.21 58.21 0.7K
11:58 58.21 58.21 58.21 58.21 0.3K
11:59 58.22 58.22 58.22 58.22 0.7K
12:00 58.22 58.22 58.22 58.22 0.0K
12:01 58.22 58.22 58.22 58.22 0.1K
12:02 58.22 58.22 58.22 58.22 0.0K
12:03 58.24 58.24 58.24 58.24 2.3K
12:04 58.24 58.28 58.24 58.28 2.6K
12:05 58.28 58.38 58.28 58.38 3.5K
12:06 58.38 58.38 58.38 58.38 0.2K
12:07 58.38 58.38 58.38 58.38 0.2K
12:08 58.27 58.27 58.27 58.27 0.3K
12:09 58.27 58.27 58.27 58.27 0.2K
12:10 58.39 58.39 58.39 58.39 3.1K
12:11 58.39 58.39 58.39 58.39 0.3K
12:12 58.39 58.39 58.32 58.32 0.7K
12:13 58.32 58.32 58.32 58.32 0.2K
12:14 58.32 58.32 58.32 58.32 0.1K
12:15 58.32 58.32 58.32 58.32 0.1K
12:16 58.32 58.32 58.32 58.32 0.1K
12:17 58.32 58.32 58.32 58.32 0.0K
12:18 58.32 58.32 58.30 58.30 0.3K
12:19 58.30 58.30 58.29 58.29 0.2K
12:20 58.29 58.29 58.29 58.29 0.2K
12:21 58.29 58.36 58.29 58.36 1.8K
12:22 58.36 58.36 58.34 58.34 0.5K
12:23 58.34 58.34 58.34 58.34 0.2K
12:24 58.34 58.34 58.34 58.34 0.6K
12:25 58.34 58.34 58.34 58.34 0.1K
12:26 58.34 58.34 58.32 58.32 0.4K
12:27 58.32 58.32 58.32 58.32 0.1K
12:28 58.32 58.32 58.32 58.32 0.4K
12:29 58.32 58.32 58.32 58.32 1.3K
12:30 58.31 58.31 58.31 58.31 0.8K
12:31 58.30 58.33 58.30 58.33 2.6K
12:32 58.33 58.41 58.33 58.41 1.0K
12:33 58.41 58.41 58.41 58.41 0.0K
12:34 58.41 58.41 58.41 58.41 0.1K
12:35 58.41 58.41 58.39 58.39 0.8K
12:36 58.39 58.39 58.39 58.39 0.3K
12:37 58.39 58.39 58.39 58.39 0.0K
12:38 58.39 58.39 58.36 58.36 0.4K
12:39 58.36 58.39 58.36 58.39 1.8K
12:40 58.45 58.47 58.45 58.47 1.3K
12:41 58.47 58.47 58.47 58.47 0.1K
12:42 58.47 58.47 58.42 58.42 0.6K
12:43 58.42 58.42 58.39 58.39 0.5K
12:44 58.39 58.39 58.39 58.39 0.1K
12:45 58.39 58.39 58.33 58.33 1.0K
12:46 58.33 58.38 58.33 58.38 1.3K
12:47 58.34 58.36 58.34 58.36 0.4K
12:48 58.36 58.36 58.36 58.36 0.5K
12:49 58.36 58.36 58.36 58.36 0.1K
12:50 58.36 58.36 58.36 58.36 0.1K
12:51 58.36 58.36 58.36 58.36 0.1K
12:52 58.36 58.36 58.36 58.36 0.1K
12:53 58.36 58.41 58.36 58.41 0.7K
12:54 58.41 58.41 58.41 58.41 0.2K
12:55 58.42 58.42 58.42 58.42 0.1K
12:56 58.42 58.43 58.42 58.43 0.7K
12:57 58.43 58.43 58.43 58.43 0.6K
12:58 58.43 58.43 58.43 58.43 0.4K
12:59 58.43 58.43 58.43 58.43 0.4K
13:00 58.43 58.47 58.43 58.47 0.2K
13:01 58.47 58.47 58.47 58.47 0.4K
13:02 58.47 58.47 58.41 58.41 2.6K
13:03 58.41 58.41 58.41 58.41 0.1K
13:04 58.41 58.41 58.41 58.41 0.3K
13:05 58.41 58.41 58.36 58.36 1.2K
13:06 58.36 58.36 58.36 58.36 0.1K
13:07 58.36 58.36 58.36 58.36 0.1K
13:08 58.36 58.36 58.36 58.36 0.6K
13:09 58.36 58.36 58.36 58.36 0.0K
13:10 58.36 58.36 58.30 58.30 0.6K
13:11 58.30 58.30 58.30 58.30 0.7K
13:12 58.30 58.30 58.30 58.30 0.2K
13:13 58.30 58.30 58.28 58.28 2.2K
13:14 58.28 58.28 58.28 58.28 0.2K
13:15 58.28 58.31 58.28 58.31 0.4K
13:16 58.31 58.31 58.20 58.20 6.5K
13:17 58.25 58.25 58.25 58.25 0.3K
13:18 58.25 58.25 58.21 58.21 0.3K
13:19 58.21 58.21 58.21 58.21 0.6K
13:20 58.21 58.21 58.21 58.21 0.2K
13:21 58.21 58.21 58.21 58.21 0.3K
13:22 58.21 58.21 58.21 58.21 0.0K
13:23 58.21 58.21 58.21 58.21 0.3K
13:24 58.21 58.21 58.21 58.21 0.0K
13:25 58.21 58.21 58.18 58.18 0.6K
13:26 58.18 58.18 58.18 58.18 0.1K
13:27 58.18 58.18 58.18 58.18 0.5K
13:28 58.17 58.18 58.17 58.18 1.1K
13:29 58.18 58.20 58.18 58.20 2.4K
13:30 58.20 58.20 58.20 58.20 0.1K
13:31 58.20 58.20 58.20 58.20 0.0K
13:32 58.20 58.20 58.20 58.20 0.1K
13:33 58.20 58.20 58.15 58.15 1.6K
13:34 58.17 58.17 58.16 58.16 0.6K
13:35 58.16 58.16 58.16 58.16 0.3K
13:36 58.16 58.16 58.16 58.16 0.2K
13:37 58.16 58.16 58.16 58.16 0.4K
13:38 58.16 58.16 58.16 58.16 0.1K
13:39 58.16 58.16 58.16 58.16 0.2K
13:40 58.16 58.16 58.16 58.16 1.5K
13:41 58.16 58.16 58.16 58.16 0.3K
13:42 58.18 58.18 58.18 58.18 0.7K
13:43 58.18 58.18 58.18 58.18 0.1K
13:44 58.18 58.18 58.18 58.18 0.1K
13:45 58.18 58.18 58.18 58.18 0.2K
13:46 58.18 58.19 58.18 58.19 0.6K
13:47 58.19 58.19 58.16 58.16 1.2K
13:48 58.16 58.16 58.16 58.16 0.9K
13:49 58.16 58.16 58.16 58.16 0.6K
13:50 58.16 58.16 58.13 58.13 0.2K
13:51 58.13 58.16 58.13 58.14 0.8K
13:52 58.16 58.27 58.16 58.27 5.2K
13:53 58.27 58.27 58.27 58.27 0.9K
13:54 58.27 58.27 58.26 58.26 0.3K
13:55 58.26 58.26 58.26 58.26 0.1K
13:56 58.35 58.42 58.35 58.37 3.5K
13:57 58.37 58.37 58.37 58.37 0.1K
13:58 58.37 58.37 58.32 58.32 1.6K
13:59 58.32 58.32 58.32 58.32 0.1K
14:00 58.32 58.32 58.25 58.25 0.8K
14:01 58.29 58.29 58.29 58.29 1.1K
14:02 58.29 58.39 58.29 58.39 0.5K
14:03 58.39 58.44 58.39 58.44 0.5K
14:04 58.41 58.41 58.41 58.41 0.5K
14:05 58.41 58.41 58.41 58.41 0.1K
14:06 58.41 58.41 58.41 58.41 0.1K
14:07 58.41 58.41 58.41 58.41 0.2K
14:08 58.41 58.48 58.41 58.48 1.0K
14:09 58.48 58.48 58.48 58.48 0.0K
14:10 58.48 58.48 58.47 58.47 0.1K
14:11 58.47 58.47 58.41 58.41 2.1K
14:12 58.41 58.41 58.41 58.41 0.2K
14:13 58.41 58.41 58.41 58.41 0.1K
14:14 58.41 58.50 58.41 58.50 0.8K
14:15 58.50 58.50 58.50 58.50 0.1K
14:16 58.50 58.50 58.50 58.50 0.1K
14:17 58.49 58.49 58.49 58.49 0.2K
14:18 58.49 58.49 58.49 58.49 0.2K
14:19 58.48 58.48 58.48 58.48 0.2K
14:20 58.48 58.48 58.48 58.48 0.2K
14:21 58.48 58.50 58.48 58.50 1.5K
14:22 58.50 58.50 58.50 58.50 0.2K
14:23 58.50 58.50 58.49 58.49 0.5K
14:24 58.49 58.49 58.49 58.49 0.3K
14:25 58.49 58.49 58.44 58.44 3.4K
14:26 58.49 58.49 58.49 58.49 0.5K
14:27 58.48 58.48 58.45 58.45 0.9K
14:28 58.45 58.45 58.45 58.45 0.0K
14:29 58.45 58.45 58.45 58.45 0.9K
14:30 58.45 58.45 58.45 58.45 0.4K
14:31 58.45 58.45 58.45 58.45 0.4K
14:32 58.45 58.45 58.45 58.45 0.4K
14:33 58.45 58.47 58.45 58.47 0.7K
14:34 58.44 58.45 58.44 58.45 0.4K
14:35 58.45 58.48 58.45 58.48 2.1K
14:36 58.48 58.48 58.48 58.48 0.1K
14:37 58.48 58.48 58.48 58.48 1.2K
14:38 58.48 58.48 58.48 58.48 0.4K
14:39 58.50 58.50 58.50 58.50 1.3K
14:40 58.50 58.50 58.50 58.50 3.0K
14:41 58.50 58.50 58.50 58.50 0.3K
14:42 58.50 58.50 58.50 58.50 0.2K
14:43 58.50 58.50 58.50 58.50 0.3K
14:44 58.50 58.52 58.50 58.52 1.4K
14:45 58.52 58.57 58.52 58.57 0.5K
14:46 58.57 58.57 58.52 58.52 0.5K
14:47 58.52 58.52 58.51 58.51 0.7K
14:48 58.51 58.51 58.51 58.51 0.7K
14:49 58.51 58.51 58.51 58.51 0.0K
14:50 58.51 58.55 58.51 58.54 0.8K
14:51 58.54 58.56 58.54 58.56 0.6K
14:52 58.56 58.56 58.54 58.54 0.5K
14:53 58.54 58.55 58.54 58.55 0.3K
14:54 58.55 58.55 58.51 58.51 6.9K
14:55 58.51 58.54 58.51 58.54 3.0K
14:56 58.54 58.54 58.54 58.54 0.4K
14:57 58.57 58.63 58.57 58.63 3.6K
14:58 58.63 58.63 58.63 58.63 0.1K
14:59 58.63 58.63 58.63 58.63 0.5K
15:00 58.59 58.59 58.59 58.59 0.9K
15:01 58.59 58.59 58.59 58.59 0.2K
15:02 58.59 58.63 58.59 58.63 0.7K
15:03 58.63 58.65 58.63 58.65 0.6K
15:04 58.65 58.65 58.65 58.65 0.5K
15:05 58.65 58.66 58.60 58.60 3.0K
15:06 58.60 58.60 58.60 58.60 0.2K
15:07 58.60 58.61 58.60 58.61 0.4K
15:08 58.60 58.60 58.60 58.60 0.7K
15:09 58.60 58.60 58.58 58.58 0.9K
15:10 58.58 58.59 58.58 58.59 1.1K
15:11 58.53 58.53 58.53 58.53 0.8K
15:12 58.53 58.53 58.53 58.53 1.0K
15:13 58.53 58.53 58.53 58.53 0.2K
15:14 58.51 58.51 58.51 58.51 0.9K
15:15 58.51 58.55 58.51 58.55 2.0K
15:16 58.55 58.59 58.55 58.59 2.1K
15:17 58.59 58.59 58.59 58.59 0.5K
15:18 58.59 58.59 58.59 58.59 0.2K
15:19 58.59 58.59 58.59 58.59 0.2K
15:20 58.59 58.59 58.59 58.59 0.2K
15:21 58.63 58.63 58.60 58.60 0.9K
15:22 58.60 58.60 58.59 58.59 3.5K
15:23 58.59 58.59 58.54 58.54 0.3K
15:24 58.54 58.54 58.53 58.53 0.3K
15:25 58.53 58.59 58.53 58.56 0.8K
15:26 58.56 58.56 58.56 58.56 1.4K
15:27 58.56 58.56 58.50 58.50 1.5K
15:28 58.50 58.50 58.48 58.48 1.3K
15:29 58.48 58.48 58.46 58.47 1.6K
15:30 58.47 58.49 58.47 58.49 1.1K
15:31 58.49 58.49 58.49 58.49 0.3K
15:32 58.47 58.47 58.47 58.47 0.7K
15:33 58.47 58.55 58.47 58.55 11.2K
15:34 58.55 58.57 58.55 58.57 1.5K
15:35 58.57 58.57 58.57 58.57 0.2K
15:36 58.63 58.63 58.63 58.63 0.7K
15:37 58.62 58.62 58.60 58.60 2.6K
15:38 58.58 58.58 58.58 58.58 2.1K
15:39 58.58 58.58 58.48 58.48 1.7K
15:40 58.48 58.48 58.47 58.47 0.7K
15:41 58.47 58.47 58.47 58.47 0.2K
15:42 58.49 58.49 58.47 58.47 2.3K
15:43 58.49 58.49 58.47 58.47 1.6K
15:44 58.47 58.47 58.42 58.42 2.1K
15:45 58.40 58.44 58.40 58.44 1.5K
15:46 58.44 58.44 58.44 58.44 0.4K
15:47 58.44 58.47 58.42 58.47 2.0K
15:48 58.47 58.47 58.47 58.47 0.2K
15:49 58.47 58.47 58.47 58.47 2.2K
15:50 58.47 58.51 58.47 58.51 1.4K
15:51 58.46 58.58 58.46 58.58 5.2K
15:52 58.58 58.58 58.50 58.52 4.4K
15:53 58.52 58.52 58.50 58.50 1.7K
15:54 58.52 58.54 58.52 58.54 2.5K
15:55 58.51 58.53 58.50 58.51 8.7K
15:56 58.44 58.44 58.38 58.38 8.5K
15:57 58.38 58.38 58.26 58.26 6.8K
15:58 58.23 58.23 58.14 58.14 4.4K
15:59 58.08 58.09 58.04 58.06 10.2K
16:00 58.10 58.10 58.01 58.02 101.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar