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 58.50 58.86 58.45 58.45 3.2K
09:32 58.45 58.45 58.45 58.45 0.0K
09:33 58.45 58.45 58.45 58.45 0.0K
09:34 58.45 58.45 58.45 58.45 0.0K
09:35 58.45 58.45 58.45 58.45 0.0K
09:36 58.45 58.45 58.45 58.45 0.0K
09:37 58.45 58.45 58.45 58.45 0.0K
09:38 58.45 58.45 58.45 58.45 0.1K
09:39 58.45 58.45 58.45 58.45 0.1K
09:40 58.45 58.45 58.45 58.45 0.0K
09:41 58.45 58.53 58.45 58.53 0.1K
09:42 58.53 58.53 58.53 58.53 0.0K
09:43 58.53 58.53 58.53 58.53 0.3K
09:44 58.51 58.51 58.51 58.51 0.3K
09:45 58.51 58.51 58.51 58.51 0.0K
09:46 58.51 58.51 58.51 58.51 0.1K
09:47 58.51 58.51 58.50 58.50 1.8K
09:48 58.50 58.50 58.50 58.50 1.6K
09:49 58.50 58.84 58.50 58.84 0.3K
09:50 58.84 58.84 58.84 58.84 0.1K
09:51 58.84 58.84 58.61 58.61 0.4K
09:52 58.61 58.61 58.61 58.61 0.2K
09:53 58.61 58.61 58.61 58.61 0.9K
09:54 58.61 58.61 58.60 58.60 0.6K
09:55 58.60 58.60 58.60 58.60 0.2K
09:56 58.60 58.60 58.60 58.60 0.1K
09:57 58.60 58.60 58.60 58.60 0.1K
09:58 58.60 58.60 58.60 58.60 0.3K
09:59 58.60 58.60 58.60 58.60 0.1K
10:00 58.60 58.61 58.60 58.61 1.2K
10:01 58.61 58.61 58.55 58.55 0.6K
10:02 58.55 58.55 58.40 58.55 0.4K
10:03 58.55 58.55 58.55 58.55 0.2K
10:04 58.55 58.55 58.37 58.37 0.3K
10:05 58.37 58.37 58.37 58.37 0.3K
10:06 58.37 58.37 58.37 58.37 0.0K
10:07 58.40 58.68 58.40 58.40 1.5K
10:08 58.40 58.40 58.40 58.40 0.2K
10:09 58.40 58.40 58.25 58.30 2.2K
10:10 58.30 58.44 58.30 58.44 2.6K
10:11 58.51 58.51 58.51 58.51 0.4K
10:12 58.51 58.51 58.51 58.51 0.4K
10:13 58.51 58.51 58.17 58.17 2.4K
10:14 58.17 58.17 58.17 58.17 0.0K
10:15 58.17 58.17 58.06 58.06 0.9K
10:16 58.06 58.06 58.06 58.06 0.9K
10:17 58.06 58.06 58.06 58.06 1.4K
10:18 58.06 58.06 57.98 57.98 1.4K
10:19 57.98 58.08 57.98 58.08 1.7K
10:20 58.08 58.08 58.08 58.08 0.0K
10:21 58.08 58.08 58.08 58.08 2.0K
10:22 58.08 58.17 58.08 58.17 0.5K
10:23 58.17 58.17 58.17 58.17 1.0K
10:24 58.17 58.17 58.17 58.17 0.2K
10:25 58.17 58.17 58.14 58.14 0.2K
10:26 58.14 58.14 58.12 58.12 0.3K
10:27 58.12 58.16 58.06 58.16 1.1K
10:28 58.16 58.16 58.16 58.16 0.2K
10:29 58.16 58.16 58.16 58.16 0.2K
10:30 58.16 58.16 58.16 58.16 0.4K
10:31 58.16 58.16 58.16 58.16 1.2K
10:32 58.14 58.14 58.14 58.14 0.5K
10:33 58.14 58.14 58.02 58.02 1.9K
10:34 58.02 58.19 58.02 58.16 3.7K
10:35 58.14 58.14 58.14 58.14 1.3K
10:36 58.14 58.14 58.13 58.13 5.7K
10:37 58.04 58.05 58.04 58.05 2.4K
10:38 58.05 58.05 58.05 58.05 0.2K
10:39 58.05 58.05 58.05 58.05 0.2K
10:40 58.05 58.05 58.02 58.02 0.2K
10:41 58.10 58.13 58.10 58.13 1.8K
10:42 58.13 58.21 58.12 58.12 2.8K
10:43 58.12 58.12 58.12 58.12 0.2K
10:44 58.12 58.12 58.12 58.12 0.0K
10:45 58.09 58.09 58.09 58.09 0.1K
10:46 58.09 58.10 58.04 58.04 0.5K
10:47 58.04 58.04 58.04 58.04 0.3K
10:48 58.04 58.04 58.04 58.04 0.1K
10:49 58.04 58.14 58.04 58.14 1.4K
10:50 58.14 58.14 58.14 58.14 0.4K
10:51 58.14 58.14 58.14 58.14 0.2K
10:52 58.14 58.14 58.14 58.14 0.2K
10:53 58.14 58.14 58.14 58.14 0.1K
10:54 58.25 58.25 58.14 58.14 2.4K
10:55 58.14 58.14 58.14 58.14 0.3K
10:56 58.14 58.14 58.14 58.14 0.2K
10:57 58.10 58.21 58.10 58.21 2.5K
10:58 58.21 58.21 58.21 58.21 0.0K
10:59 58.19 58.19 58.13 58.19 0.7K
11:00 58.19 58.19 58.19 58.19 0.7K
11:01 58.28 58.31 58.25 58.26 2.2K
11:02 58.26 58.26 58.26 58.26 0.1K
11:03 58.26 58.29 58.23 58.29 0.3K
11:04 58.29 58.29 58.29 58.29 0.0K
11:05 58.29 58.29 58.26 58.26 0.3K
11:06 58.26 58.28 58.26 58.28 0.3K
11:07 58.28 58.28 58.28 58.28 0.7K
11:08 58.28 58.28 58.28 58.28 0.0K
11:09 58.36 58.41 58.36 58.41 1.1K
11:10 58.41 58.41 58.41 58.41 0.1K
11:11 58.41 58.41 58.41 58.41 0.3K
11:12 58.41 58.41 58.41 58.41 0.0K
11:13 58.41 58.41 58.41 58.41 0.2K
11:14 58.41 58.41 58.32 58.32 2.6K
11:15 58.32 58.32 58.32 58.32 0.4K
11:16 58.32 58.33 58.32 58.33 0.3K
11:17 58.33 58.33 58.33 58.33 1.1K
11:18 58.36 58.44 58.36 58.44 0.5K
11:19 58.44 58.44 58.41 58.41 0.7K
11:20 58.41 58.41 58.41 58.41 0.2K
11:21 58.41 58.42 58.41 58.42 0.4K
11:22 58.42 58.45 58.42 58.45 0.9K
11:23 58.45 58.45 58.45 58.45 0.1K
11:24 58.45 58.45 58.45 58.45 0.4K
11:25 58.45 58.51 58.45 58.51 0.4K
11:26 58.51 58.51 58.51 58.51 0.7K
11:27 58.51 58.56 58.51 58.56 0.3K
11:28 58.56 58.56 58.48 58.48 1.9K
11:29 58.48 58.48 58.48 58.48 0.3K
11:30 58.48 58.48 58.41 58.47 1.2K
11:31 58.47 58.47 58.47 58.47 0.3K
11:32 58.47 58.47 58.47 58.47 0.1K
11:33 58.47 58.47 58.47 58.47 0.0K
11:34 58.59 58.70 58.59 58.70 1.4K
11:35 58.70 58.73 58.70 58.73 0.4K
11:36 58.73 58.73 58.73 58.73 0.2K
11:37 58.73 58.73 58.73 58.73 0.1K
11:38 58.73 58.73 58.73 58.73 0.0K
11:39 58.73 58.74 58.73 58.74 0.4K
11:40 58.74 58.74 58.74 58.74 0.1K
11:41 58.74 58.74 58.74 58.74 0.3K
11:42 58.74 58.74 58.74 58.74 0.1K
11:43 58.74 58.74 58.74 58.74 0.2K
11:44 58.74 58.74 58.74 58.74 0.2K
11:45 58.74 58.74 58.64 58.73 0.3K
11:46 58.73 58.73 58.73 58.73 0.1K
11:47 58.73 58.73 58.73 58.73 0.0K
11:48 58.73 58.73 58.54 58.54 1.0K
11:49 58.54 58.54 58.54 58.54 0.3K
11:50 58.56 58.56 58.56 58.56 0.3K
11:51 58.56 58.63 58.56 58.63 1.3K
11:52 58.63 58.63 58.61 58.61 0.2K
11:53 58.61 58.61 58.61 58.61 0.1K
11:54 58.62 58.63 58.62 58.63 0.4K
11:55 58.63 58.66 58.63 58.66 0.2K
11:56 58.66 58.66 58.66 58.66 0.3K
11:57 58.66 58.66 58.66 58.66 0.0K
11:58 58.66 58.66 58.66 58.66 0.4K
11:59 58.70 58.70 58.70 58.70 1.3K
12:00 58.70 58.70 58.70 58.70 0.1K
12:01 58.70 58.70 58.70 58.70 0.0K
12:02 58.67 58.67 58.65 58.65 1.2K
12:03 58.65 58.70 58.65 58.70 0.2K
12:04 58.70 58.70 58.67 58.67 1.1K
12:05 58.67 58.67 58.67 58.67 0.1K
12:06 58.67 58.67 58.62 58.62 0.2K
12:07 58.62 58.62 58.62 58.62 0.4K
12:08 58.65 58.65 58.65 58.65 0.6K
12:09 58.65 58.65 58.65 58.65 0.0K
12:10 58.65 58.65 58.65 58.65 0.0K
12:11 58.65 58.65 58.61 58.61 0.3K
12:12 58.65 58.65 58.65 58.65 0.2K
12:13 58.60 58.60 58.60 58.60 0.8K
12:14 58.60 58.60 58.60 58.60 0.0K
12:15 58.60 58.60 58.57 58.57 0.8K
12:16 58.57 58.57 58.57 58.57 0.2K
12:17 58.57 58.57 58.57 58.57 1.4K
12:18 58.57 58.63 58.57 58.63 1.0K
12:19 58.63 58.63 58.60 58.60 0.1K
12:20 58.60 58.60 58.60 58.60 0.1K
12:21 58.60 58.60 58.60 58.60 0.1K
12:22 58.60 58.60 58.60 58.60 0.0K
12:23 58.60 58.63 58.60 58.63 0.3K
12:24 58.60 58.60 58.55 58.55 0.3K
12:25 58.55 58.63 58.55 58.63 0.3K
12:26 58.63 58.63 58.61 58.61 0.2K
12:27 58.61 58.61 58.61 58.61 0.1K
12:28 58.61 58.61 58.57 58.57 0.4K
12:29 58.57 58.57 58.52 58.55 0.8K
12:30 58.55 58.55 58.55 58.55 0.2K
12:31 58.59 58.59 58.55 58.55 0.4K
12:32 58.55 58.55 58.55 58.55 0.1K
12:33 58.55 58.60 58.55 58.60 1.6K
12:34 58.60 58.60 58.60 58.60 0.2K
12:35 58.60 58.60 58.60 58.60 0.1K
12:36 58.60 58.60 58.60 58.60 0.0K
12:37 58.60 58.61 58.60 58.61 1.5K
12:38 58.62 58.62 58.62 58.62 0.2K
12:39 58.61 58.62 58.61 58.62 1.0K
12:40 58.62 58.62 58.62 58.62 0.1K
12:41 58.62 58.62 58.62 58.62 0.0K
12:42 58.62 58.63 58.62 58.63 0.2K
12:43 58.63 58.63 58.63 58.63 0.1K
12:44 58.63 58.63 58.63 58.63 0.1K
12:45 58.63 58.64 58.63 58.64 0.2K
12:46 58.64 58.64 58.61 58.61 0.4K
12:47 58.61 58.65 58.61 58.65 0.7K
12:48 58.65 58.65 58.63 58.63 0.4K
12:49 58.63 58.63 58.63 58.63 0.1K
12:50 58.68 58.68 58.65 58.65 0.4K
12:51 58.68 58.68 58.68 58.68 1.1K
12:52 58.68 58.71 58.68 58.71 1.3K
12:53 58.71 58.71 58.71 58.71 0.5K
12:54 58.78 58.78 58.78 58.78 0.2K
12:55 58.78 58.78 58.78 58.78 0.0K
12:56 58.78 58.80 58.78 58.80 0.2K
12:57 58.80 58.88 58.80 58.88 0.8K
12:58 58.88 58.88 58.88 58.88 0.1K
12:59 58.90 58.90 58.90 58.90 0.5K
13:00 58.90 58.90 58.90 58.90 0.2K
13:01 58.90 58.92 58.90 58.92 0.2K
13:02 58.92 58.92 58.92 58.92 0.0K
13:03 58.92 58.96 58.92 58.96 0.6K
13:04 58.88 58.88 58.88 58.88 3.1K
13:05 58.84 58.84 58.84 58.84 0.8K
13:06 58.84 58.88 58.84 58.88 0.5K
13:07 58.88 58.88 58.88 58.88 0.0K
13:08 58.88 58.88 58.88 58.88 0.0K
13:09 58.88 58.90 58.88 58.90 0.6K
13:10 58.90 58.90 58.85 58.85 0.1K
13:11 58.85 58.89 58.85 58.89 0.2K
13:12 58.89 58.89 58.86 58.86 1.3K
13:13 58.86 58.86 58.75 58.78 1.0K
13:14 58.78 58.78 58.78 58.78 0.1K
13:15 58.78 58.78 58.78 58.78 0.3K
13:16 58.78 58.78 58.78 58.78 0.1K
13:17 58.78 58.81 58.78 58.81 1.4K
13:18 58.81 58.81 58.81 58.81 0.0K
13:19 58.81 58.84 58.81 58.84 0.6K
13:20 58.84 58.84 58.80 58.80 2.0K
13:21 58.80 58.80 58.80 58.80 0.4K
13:22 58.80 58.80 58.80 58.80 0.1K
13:23 58.80 58.80 58.79 58.79 0.8K
13:24 58.79 58.81 58.79 58.81 1.0K
13:25 58.81 58.81 58.73 58.73 0.3K
13:26 58.73 58.80 58.73 58.80 1.2K
13:27 58.80 58.80 58.80 58.80 0.8K
13:28 58.83 58.83 58.83 58.83 1.1K
13:29 58.83 58.83 58.80 58.81 0.9K
13:30 58.81 58.81 58.79 58.79 0.5K
13:31 58.79 58.79 58.79 58.79 0.4K
13:32 58.82 58.85 58.82 58.83 1.3K
13:33 58.83 58.83 58.83 58.83 0.4K
13:34 58.78 58.78 58.78 58.78 0.6K
13:35 58.78 58.78 58.78 58.78 0.5K
13:36 58.78 58.79 58.78 58.79 0.7K
13:37 58.81 58.81 58.78 58.78 1.8K
13:38 58.78 58.78 58.78 58.78 0.0K
13:39 58.77 58.77 58.77 58.77 0.5K
13:40 58.77 58.77 58.77 58.77 0.1K
13:41 58.77 58.81 58.77 58.81 0.9K
13:42 58.81 58.81 58.81 58.81 0.1K
13:43 58.81 58.81 58.79 58.79 0.5K
13:44 58.79 58.79 58.79 58.79 0.1K
13:45 58.79 58.79 58.79 58.79 0.3K
13:46 58.79 58.79 58.74 58.74 0.2K
13:47 58.74 58.74 58.70 58.70 0.7K
13:48 58.70 58.70 58.70 58.70 0.2K
13:49 58.70 58.70 58.70 58.70 0.0K
13:50 58.70 58.70 58.69 58.69 0.7K
13:51 58.69 58.70 58.66 58.68 1.9K
13:52 58.75 58.75 58.75 58.75 1.1K
13:53 58.75 58.77 58.75 58.77 0.3K
13:54 58.75 58.75 58.75 58.75 0.4K
13:55 58.80 58.80 58.80 58.80 0.5K
13:56 58.80 58.81 58.80 58.81 0.6K
13:57 58.81 58.81 58.80 58.80 1.2K
13:58 58.76 58.76 58.71 58.71 1.1K
13:59 58.71 58.73 58.71 58.73 0.3K
14:00 58.73 58.73 58.73 58.73 0.2K
14:01 58.72 58.72 58.72 58.72 0.4K
14:02 58.72 58.72 58.72 58.72 0.8K
14:03 58.75 58.75 58.74 58.74 0.3K
14:04 58.74 58.79 58.74 58.79 0.5K
14:05 58.79 58.79 58.79 58.79 0.2K
14:06 58.79 58.79 58.77 58.77 0.8K
14:07 58.79 58.79 58.79 58.79 0.1K
14:08 58.79 58.79 58.79 58.79 0.5K
14:09 58.79 58.79 58.79 58.79 0.0K
14:10 58.82 58.83 58.78 58.78 3.5K
14:11 58.80 58.83 58.80 58.83 0.8K
14:12 58.83 58.83 58.83 58.83 0.3K
14:13 58.83 58.83 58.73 58.73 0.9K
14:14 58.78 58.78 58.78 58.78 0.4K
14:15 58.78 58.78 58.78 58.78 0.1K
14:16 58.78 58.78 58.78 58.78 0.1K
14:17 58.78 58.78 58.72 58.72 0.7K
14:18 58.73 58.73 58.73 58.73 0.4K
14:19 58.73 58.73 58.73 58.73 0.2K
14:20 58.73 58.75 58.73 58.74 1.7K
14:21 58.74 58.74 58.69 58.69 1.0K
14:22 58.69 58.69 58.69 58.69 0.5K
14:23 58.69 58.70 58.69 58.70 1.7K
14:24 58.66 58.66 58.66 58.66 0.3K
14:25 58.66 58.66 58.60 58.60 0.8K
14:26 58.66 58.66 58.66 58.66 1.3K
14:27 58.66 58.66 58.66 58.66 0.5K
14:28 58.66 58.66 58.66 58.66 0.0K
14:29 58.66 58.66 58.66 58.66 0.1K
14:30 58.66 58.66 58.65 58.65 0.9K
14:31 58.65 58.65 58.62 58.62 0.8K
14:32 58.62 58.62 58.57 58.61 3.5K
14:33 58.63 58.64 58.63 58.64 1.3K
14:34 58.64 58.64 58.63 58.63 0.4K
14:35 58.63 58.63 58.63 58.63 0.1K
14:36 58.63 58.63 58.61 58.61 1.1K
14:37 58.58 58.58 58.58 58.58 0.6K
14:38 58.58 58.58 58.58 58.58 0.1K
14:39 58.58 58.61 58.58 58.61 1.1K
14:40 58.61 58.62 58.61 58.62 0.6K
14:41 58.62 58.65 58.62 58.65 1.7K
14:42 58.65 58.65 58.54 58.54 0.5K
14:43 58.54 58.54 58.54 58.54 0.0K
14:44 58.58 58.58 58.58 58.58 1.3K
14:45 58.58 58.58 58.58 58.58 0.4K
14:46 58.58 58.60 58.58 58.60 0.7K
14:47 58.60 58.60 58.58 58.58 1.0K
14:48 58.58 58.58 58.58 58.58 0.1K
14:49 58.58 58.64 58.58 58.61 1.8K
14:50 58.61 58.62 58.61 58.62 1.4K
14:51 58.62 58.62 58.62 58.62 0.1K
14:52 58.62 58.62 58.56 58.56 2.7K
14:53 58.56 58.56 58.47 58.47 0.8K
14:54 58.47 58.47 58.35 58.35 3.0K
14:55 58.35 58.35 58.31 58.31 0.4K
14:56 58.31 58.39 58.31 58.37 1.0K
14:57 58.37 58.37 58.30 58.31 1.6K
14:58 58.31 58.31 58.30 58.30 0.9K
14:59 58.33 58.37 58.33 58.37 2.7K
15:00 58.37 58.37 58.35 58.35 0.7K
15:01 58.35 58.35 58.35 58.35 1.0K
15:02 58.35 58.35 58.33 58.33 2.4K
15:03 58.33 58.33 58.33 58.33 0.2K
15:04 58.36 58.38 58.36 58.38 1.3K
15:05 58.38 58.38 58.38 58.38 0.3K
15:06 58.38 58.40 58.38 58.40 1.1K
15:07 58.40 58.40 58.30 58.33 2.2K
15:08 58.33 58.33 58.33 58.33 0.2K
15:09 58.33 58.33 58.32 58.32 0.6K
15:10 58.31 58.31 58.31 58.31 1.6K
15:11 58.31 58.31 58.28 58.29 3.6K
15:12 58.29 58.32 58.29 58.32 2.0K
15:13 58.32 58.32 58.32 58.32 1.5K
15:14 58.32 58.34 58.32 58.34 0.7K
15:15 58.34 58.34 58.31 58.31 0.6K
15:16 58.31 58.31 58.31 58.31 0.6K
15:17 58.31 58.31 58.30 58.30 1.3K
15:18 58.30 58.30 58.30 58.30 1.4K
15:19 58.30 58.30 58.25 58.25 1.6K
15:20 58.24 58.24 58.21 58.21 0.8K
15:21 58.21 58.21 58.20 58.20 0.3K
15:22 58.20 58.22 58.19 58.19 1.7K
15:23 58.19 58.19 58.19 58.19 0.7K
15:24 58.19 58.19 58.18 58.18 2.9K
15:25 58.18 58.18 58.18 58.18 1.7K
15:26 58.18 58.18 58.18 58.18 2.6K
15:27 58.20 58.20 58.20 58.20 1.7K
15:28 58.20 58.20 58.20 58.20 0.3K
15:29 58.20 58.20 58.13 58.13 2.8K
15:30 58.13 58.13 58.12 58.12 1.4K
15:31 58.12 58.12 58.12 58.12 0.3K
15:32 58.12 58.12 58.11 58.12 2.3K
15:33 58.12 58.22 58.12 58.22 3.7K
15:34 58.21 58.21 58.17 58.17 3.1K
15:35 58.17 58.18 58.17 58.17 0.8K
15:36 58.17 58.17 58.13 58.13 2.4K
15:37 58.21 58.21 58.18 58.18 1.0K
15:38 58.18 58.18 58.16 58.16 0.4K
15:39 58.14 58.14 58.13 58.13 1.8K
15:40 58.13 58.18 58.13 58.15 3.1K
15:41 58.15 58.15 58.15 58.15 0.7K
15:42 58.15 58.15 58.07 58.07 1.3K
15:43 58.07 58.07 58.06 58.06 0.4K
15:44 58.07 58.07 58.07 58.07 0.5K
15:45 58.06 58.06 58.06 58.06 0.9K
15:46 58.06 58.06 58.03 58.03 1.3K
15:47 58.04 58.04 58.04 58.04 2.3K
15:48 58.04 58.05 58.03 58.05 3.0K
15:49 58.05 58.05 58.00 58.00 2.2K
15:50 57.90 57.99 57.89 57.99 5.1K
15:51 58.06 58.06 58.06 58.06 4.4K
15:52 58.06 58.13 58.06 58.12 3.3K
15:53 58.12 58.13 58.12 58.13 1.8K
15:54 58.13 58.16 58.13 58.16 1.5K
15:55 58.16 58.23 58.16 58.23 5.1K
15:56 58.23 58.33 58.23 58.33 5.3K
15:57 58.33 58.47 58.33 58.47 3.0K
15:58 58.46 58.50 58.46 58.50 5.0K
15:59 58.50 58.50 58.44 58.45 11.6K
16:00 58.44 58.50 58.31 58.49 172.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar