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 51.44 51.79 51.20 51.79 4.4K
09:32 51.79 51.79 51.79 51.79 0.0K
09:33 51.79 51.79 51.79 51.79 0.0K
09:34 51.79 51.79 51.79 51.79 0.0K
09:35 51.79 51.79 51.79 51.79 1.2K
09:36 51.79 51.79 51.79 51.79 0.1K
09:37 51.79 51.79 51.79 51.79 0.0K
09:38 51.79 51.79 51.79 51.79 0.0K
09:39 51.79 51.79 51.79 51.79 0.1K
09:40 51.79 51.79 51.79 51.79 0.0K
09:41 51.79 51.79 51.79 51.79 0.0K
09:42 51.79 51.79 51.79 51.79 0.0K
09:43 51.79 51.79 51.79 51.79 0.1K
09:44 51.79 51.79 51.79 51.79 0.0K
09:45 51.79 51.79 51.60 51.70 0.8K
09:46 51.70 51.70 51.70 51.70 0.0K
09:47 51.70 51.70 51.70 51.70 0.0K
09:48 51.80 51.87 51.80 51.87 0.5K
09:49 51.87 51.87 51.87 51.87 0.1K
09:50 51.87 51.87 51.87 51.87 0.1K
09:51 51.87 51.87 51.87 51.87 0.1K
09:52 51.87 51.87 51.87 51.87 0.0K
09:53 51.87 51.87 51.87 51.87 0.4K
09:54 51.87 51.87 51.87 51.87 0.4K
09:55 51.87 51.87 51.87 51.87 0.0K
09:56 51.87 51.92 51.87 51.92 0.3K
09:57 51.92 51.92 51.92 51.92 0.0K
09:58 51.92 51.92 51.92 51.92 0.0K
09:59 51.92 51.92 51.66 51.66 0.9K
10:00 51.66 51.66 51.66 51.66 0.1K
10:01 51.66 51.66 51.66 51.66 0.0K
10:02 51.66 51.66 51.66 51.66 0.0K
10:03 51.66 51.77 51.66 51.77 0.3K
10:04 51.77 51.77 51.77 51.77 0.0K
10:05 51.77 51.77 51.77 51.77 1.3K
10:06 51.77 51.77 51.77 51.77 0.0K
10:07 51.77 51.77 51.77 51.77 0.1K
10:08 51.77 51.77 51.77 51.77 0.0K
10:09 51.77 52.05 51.77 52.05 1.4K
10:10 52.05 52.05 52.05 52.05 0.0K
10:11 52.05 52.05 52.05 52.05 0.0K
10:12 52.05 52.05 52.05 52.05 0.2K
10:13 52.05 52.05 52.05 52.05 0.8K
10:14 52.05 52.14 52.05 52.14 1.2K
10:15 52.14 52.14 52.14 52.14 0.9K
10:16 52.14 52.14 52.14 52.14 0.0K
10:17 52.14 52.14 52.14 52.14 0.0K
10:18 52.14 52.14 52.14 52.14 0.3K
10:19 52.14 52.14 52.14 52.14 0.3K
10:20 52.14 52.14 51.82 51.82 0.4K
10:21 51.82 51.82 51.78 51.78 1.0K
10:22 51.78 51.78 51.78 51.78 0.2K
10:23 51.91 51.91 51.91 51.91 0.4K
10:24 51.91 51.91 51.87 51.87 0.1K
10:25 51.87 51.87 51.87 51.87 0.1K
10:26 51.80 51.80 51.80 51.80 0.3K
10:27 51.80 51.80 51.80 51.80 0.3K
10:28 51.80 51.80 51.80 51.80 0.1K
10:29 51.80 51.80 51.80 51.80 0.1K
10:30 51.80 51.80 51.80 51.80 0.1K
10:31 51.80 51.80 51.80 51.80 0.0K
10:32 51.80 51.80 51.80 51.80 0.0K
10:33 51.80 51.80 51.80 51.80 0.0K
10:34 51.95 51.95 51.95 51.95 0.3K
10:35 51.95 51.95 51.95 51.95 0.0K
10:36 51.95 52.02 51.95 51.96 0.5K
10:37 51.96 51.96 51.96 51.96 0.0K
10:38 51.96 51.96 51.96 51.96 0.0K
10:39 51.96 51.96 51.96 51.96 0.1K
10:40 51.96 51.96 51.96 51.96 0.0K
10:41 51.96 51.96 51.96 51.96 0.1K
10:42 51.96 51.96 51.96 51.96 0.2K
10:43 51.96 52.04 51.96 52.04 0.7K
10:44 52.04 52.06 52.04 52.06 0.3K
10:45 52.06 52.06 52.06 52.06 0.1K
10:46 52.06 52.06 52.06 52.06 0.1K
10:47 52.06 52.06 51.92 51.92 1.3K
10:48 51.92 51.92 51.86 51.86 0.7K
10:49 51.86 51.86 51.86 51.86 0.0K
10:50 51.86 51.86 51.86 51.86 0.2K
10:51 51.86 51.86 51.86 51.86 0.1K
10:52 51.86 52.00 51.86 52.00 0.5K
10:53 52.00 52.00 52.00 52.00 0.1K
10:54 52.00 52.00 52.00 52.00 1.2K
10:55 52.00 52.00 52.00 52.00 0.3K
10:56 52.00 52.00 52.00 52.00 0.0K
10:57 52.00 52.00 52.00 52.00 0.0K
10:58 52.00 52.04 52.00 52.04 0.5K
10:59 52.04 52.04 52.04 52.04 0.1K
11:00 52.04 52.04 52.04 52.04 0.2K
11:01 52.04 52.04 52.04 52.04 0.0K
11:02 52.02 52.02 52.02 52.02 0.1K
11:03 52.02 52.02 52.02 52.02 0.0K
11:04 52.02 52.04 52.02 52.04 0.2K
11:05 52.04 52.04 52.04 52.04 0.0K
11:06 52.04 52.04 51.96 51.96 0.5K
11:07 51.96 51.96 51.96 51.96 0.4K
11:08 51.91 51.91 51.91 51.91 0.8K
11:09 51.94 51.94 51.94 51.94 0.6K
11:10 51.94 51.94 51.94 51.94 0.0K
11:11 51.94 51.95 51.94 51.95 0.2K
11:12 51.95 51.95 51.95 51.95 0.1K
11:13 51.95 51.95 51.95 51.95 0.0K
11:14 51.95 51.95 51.95 51.95 0.0K
11:15 51.95 51.95 51.95 51.95 0.0K
11:16 51.91 51.95 51.89 51.89 1.2K
11:17 51.89 51.89 51.89 51.89 0.2K
11:18 51.89 51.89 51.89 51.89 0.4K
11:19 51.89 51.89 51.89 51.89 0.1K
11:20 51.89 51.89 51.89 51.89 0.0K
11:21 51.89 51.89 51.89 51.89 0.0K
11:22 51.89 51.89 51.89 51.89 0.1K
11:23 51.89 51.89 51.89 51.89 0.0K
11:24 51.90 51.90 51.90 51.90 0.2K
11:25 51.90 51.92 51.90 51.92 0.2K
11:26 51.87 51.87 51.86 51.86 1.3K
11:27 51.86 51.86 51.86 51.86 0.2K
11:28 51.86 51.86 51.86 51.86 0.1K
11:29 51.82 51.82 51.82 51.82 0.3K
11:30 51.82 51.82 51.82 51.82 0.1K
11:31 51.82 51.88 51.82 51.88 0.5K
11:32 51.88 51.97 51.88 51.97 0.8K
11:33 51.97 51.97 51.97 51.97 0.1K
11:34 51.97 51.97 51.97 51.97 0.1K
11:35 51.97 51.97 51.97 51.97 0.2K
11:36 51.97 51.97 51.97 51.97 0.2K
11:37 51.97 51.97 51.97 51.97 0.0K
11:38 51.97 51.97 51.97 51.97 0.1K
11:39 51.97 51.97 51.97 51.97 0.0K
11:40 51.97 51.97 51.82 51.82 0.1K
11:41 51.82 51.82 51.80 51.80 0.7K
11:42 51.80 51.80 51.75 51.75 0.3K
11:43 51.75 51.75 51.75 51.75 0.0K
11:44 51.75 51.75 51.73 51.74 1.3K
11:45 51.74 51.74 51.73 51.73 0.2K
11:46 51.72 51.74 51.70 51.74 1.3K
11:47 51.74 51.74 51.74 51.74 0.3K
11:48 51.74 51.74 51.65 51.65 1.1K
11:49 51.65 51.65 51.65 51.65 0.2K
11:50 51.65 51.65 51.65 51.65 0.0K
11:51 51.65 51.65 51.65 51.65 0.0K
11:52 51.65 51.65 51.65 51.65 0.2K
11:53 51.65 51.73 51.65 51.73 0.7K
11:54 51.70 51.70 51.70 51.70 0.5K
11:55 51.70 51.70 51.70 51.70 0.1K
11:56 51.70 51.70 51.70 51.70 0.1K
11:57 51.70 51.70 51.70 51.70 0.1K
11:58 51.59 51.66 51.59 51.66 1.2K
11:59 51.66 51.66 51.66 51.66 0.0K
12:00 51.66 51.66 51.66 51.66 0.1K
12:01 51.66 51.66 51.66 51.66 0.0K
12:02 51.66 51.77 51.64 51.77 0.9K
12:03 51.77 51.79 51.77 51.79 0.2K
12:04 51.79 51.79 51.79 51.79 0.1K
12:05 51.79 51.79 51.79 51.79 0.0K
12:06 51.79 51.79 51.79 51.79 0.0K
12:07 51.79 51.79 51.72 51.72 0.2K
12:08 51.72 51.72 51.72 51.72 0.0K
12:09 51.72 51.72 51.72 51.72 0.0K
12:10 51.72 51.72 51.72 51.72 0.0K
12:11 51.72 51.72 51.72 51.72 0.0K
12:12 51.72 51.72 51.72 51.72 0.1K
12:13 51.72 51.72 51.72 51.72 0.1K
12:14 51.72 51.72 51.72 51.72 0.1K
12:15 51.72 51.72 51.72 51.72 0.0K
12:16 51.72 51.72 51.72 51.72 0.1K
12:17 51.72 51.72 51.72 51.72 0.3K
12:18 51.72 51.75 51.72 51.75 0.3K
12:19 51.75 51.75 51.75 51.75 0.0K
12:20 51.75 51.75 51.75 51.75 0.0K
12:21 51.69 51.69 51.69 51.69 0.7K
12:22 51.69 51.69 51.69 51.69 0.0K
12:23 51.69 51.73 51.69 51.73 0.7K
12:24 51.73 51.73 51.73 51.73 0.0K
12:25 51.73 51.74 51.73 51.74 0.3K
12:26 51.74 51.74 51.74 51.74 0.0K
12:27 51.74 51.74 51.74 51.74 0.2K
12:28 51.74 51.74 51.74 51.74 0.1K
12:29 51.74 51.74 51.74 51.74 0.0K
12:30 51.74 51.74 51.74 51.74 0.1K
12:31 51.74 51.74 51.74 51.74 0.0K
12:32 51.74 51.74 51.74 51.74 0.0K
12:33 51.74 51.74 51.74 51.74 0.0K
12:34 51.74 51.74 51.74 51.74 0.0K
12:35 51.74 51.74 51.74 51.74 0.0K
12:36 51.74 51.74 51.74 51.74 0.1K
12:37 51.74 51.74 51.67 51.67 0.3K
12:38 51.67 51.67 51.67 51.67 0.1K
12:39 51.67 51.67 51.67 51.67 0.0K
12:40 51.67 51.67 51.60 51.60 0.8K
12:41 51.57 51.62 51.57 51.62 2.5K
12:42 51.62 51.62 51.62 51.62 0.0K
12:43 51.62 51.62 51.62 51.62 0.1K
12:44 51.62 51.62 51.62 51.62 0.0K
12:45 51.62 51.62 51.62 51.62 0.2K
12:46 51.62 51.62 51.62 51.62 0.1K
12:47 51.62 51.62 51.62 51.62 0.0K
12:48 51.62 51.62 51.62 51.62 0.1K
12:49 51.62 51.62 51.62 51.62 0.0K
12:50 51.62 51.62 51.62 51.62 0.0K
12:51 51.68 51.68 51.68 51.68 0.2K
12:52 51.59 51.59 51.59 51.59 0.2K
12:53 51.59 51.59 51.59 51.59 0.4K
12:54 51.59 51.59 51.59 51.59 0.0K
12:55 51.59 51.59 51.59 51.59 0.0K
12:56 51.53 51.53 51.49 51.49 1.5K
12:57 51.49 51.49 51.49 51.49 0.0K
12:58 51.49 51.49 51.49 51.49 0.5K
12:59 51.49 51.49 51.49 51.49 0.1K
13:00 51.49 51.49 51.49 51.49 0.3K
13:01 51.49 51.49 51.49 51.49 0.1K
13:02 51.49 51.49 51.46 51.46 0.1K
13:03 51.46 51.46 51.46 51.46 0.0K
13:04 51.46 51.46 51.46 51.46 0.5K
13:05 51.46 51.46 51.46 51.46 0.0K
13:06 51.46 51.53 51.46 51.53 0.1K
13:07 51.53 51.53 51.53 51.53 0.2K
13:08 51.49 51.49 51.49 51.49 0.1K
13:09 51.49 51.49 51.49 51.49 0.1K
13:10 51.49 51.49 51.49 51.49 0.0K
13:11 51.49 51.49 51.49 51.49 0.0K
13:12 51.49 51.49 51.49 51.49 0.1K
13:13 51.49 51.49 51.49 51.49 0.0K
13:14 51.49 51.49 51.49 51.49 0.1K
13:15 51.49 51.49 51.49 51.49 0.0K
13:16 51.49 51.49 51.49 51.49 0.0K
13:17 51.49 51.49 51.43 51.43 0.9K
13:18 51.43 51.43 51.43 51.43 0.2K
13:19 51.43 51.43 51.37 51.37 0.5K
13:20 51.37 51.37 51.37 51.37 0.1K
13:21 51.37 51.42 51.37 51.42 0.2K
13:22 51.42 51.42 51.42 51.42 0.2K
13:23 51.42 51.42 51.35 51.35 0.8K
13:24 51.35 51.35 51.35 51.35 0.2K
13:25 51.33 51.34 51.33 51.34 1.1K
13:26 51.34 51.34 51.33 51.33 1.1K
13:27 51.33 51.33 51.33 51.33 0.2K
13:28 51.33 51.33 51.33 51.33 0.4K
13:29 51.33 51.33 51.33 51.33 0.1K
13:30 51.33 51.39 51.33 51.39 0.2K
13:31 51.39 51.39 51.39 51.39 0.1K
13:32 51.39 51.39 51.39 51.39 0.0K
13:33 51.39 51.39 51.39 51.39 0.0K
13:34 51.39 51.47 51.39 51.47 0.5K
13:35 51.48 51.48 51.48 51.48 0.2K
13:36 51.48 51.48 51.48 51.48 0.2K
13:37 51.48 51.48 51.48 51.48 0.1K
13:38 51.48 51.48 51.48 51.48 0.0K
13:39 51.48 51.52 51.48 51.52 0.3K
13:40 51.52 51.52 51.52 51.52 0.0K
13:41 51.52 51.52 51.52 51.52 0.0K
13:42 51.52 51.52 51.43 51.43 0.4K
13:43 51.45 51.45 51.45 51.45 0.7K
13:44 51.45 51.45 51.45 51.45 0.0K
13:45 51.45 51.45 51.45 51.45 0.0K
13:46 51.45 51.45 51.43 51.43 0.7K
13:47 51.43 51.43 51.43 51.43 0.0K
13:48 51.43 51.43 51.43 51.43 0.0K
13:49 51.43 51.43 51.43 51.43 0.0K
13:50 51.43 51.43 51.43 51.43 0.0K
13:51 51.43 51.43 51.43 51.43 0.0K
13:52 51.43 51.43 51.42 51.42 0.8K
13:53 51.42 51.42 51.42 51.42 0.5K
13:54 51.42 51.42 51.37 51.37 1.0K
13:55 51.37 51.37 51.37 51.37 0.2K
13:56 51.37 51.37 51.37 51.37 0.3K
13:57 51.37 51.37 51.37 51.37 0.1K
13:58 51.37 51.37 51.37 51.37 0.1K
13:59 51.37 51.37 51.37 51.37 0.8K
14:00 51.37 51.37 51.37 51.37 0.1K
14:01 51.37 51.37 51.37 51.37 0.0K
14:02 51.37 51.37 51.37 51.37 0.1K
14:03 51.37 51.37 51.37 51.37 0.1K
14:04 51.37 51.37 51.37 51.37 0.3K
14:05 51.37 51.37 51.32 51.32 0.2K
14:06 51.32 51.33 51.32 51.33 0.3K
14:07 51.33 51.33 51.33 51.33 0.0K
14:08 51.31 51.31 51.31 51.31 0.3K
14:09 51.31 51.31 51.31 51.31 0.1K
14:10 51.31 51.31 51.31 51.31 0.0K
14:11 51.40 51.40 51.40 51.40 1.5K
14:12 51.40 51.40 51.40 51.40 0.0K
14:13 51.40 51.40 51.40 51.40 0.6K
14:14 51.40 51.40 51.40 51.40 0.0K
14:15 51.40 51.40 51.40 51.40 0.3K
14:16 51.40 51.40 51.28 51.28 0.9K
14:17 51.28 51.39 51.28 51.39 1.1K
14:18 51.33 51.33 51.31 51.31 0.5K
14:19 51.31 51.31 51.31 51.31 0.0K
14:20 51.31 51.31 51.31 51.31 0.0K
14:21 51.31 51.35 51.31 51.35 2.3K
14:22 51.35 51.35 51.35 51.35 0.0K
14:23 51.35 51.35 51.35 51.35 0.3K
14:24 51.35 51.35 51.35 51.35 0.3K
14:25 51.30 51.30 51.30 51.30 0.6K
14:26 51.30 51.43 51.30 51.43 1.0K
14:27 51.43 51.43 51.43 51.43 0.0K
14:28 51.43 51.43 51.43 51.43 0.0K
14:29 51.43 51.43 51.43 51.43 0.1K
14:30 51.43 51.43 51.43 51.43 0.0K
14:31 51.43 51.43 51.43 51.43 0.1K
14:32 51.43 51.43 51.43 51.43 0.0K
14:33 51.43 51.43 51.43 51.43 0.0K
14:34 51.43 51.43 51.43 51.43 0.0K
14:35 51.43 51.43 51.43 51.43 0.0K
14:36 51.43 51.43 51.43 51.43 0.1K
14:37 51.43 51.48 51.43 51.48 0.9K
14:38 51.48 51.48 51.48 51.48 0.2K
14:39 51.48 51.48 51.48 51.48 0.0K
14:40 51.48 51.48 51.48 51.48 0.2K
14:41 51.48 51.48 51.48 51.48 0.0K
14:42 51.48 51.48 51.48 51.48 0.0K
14:43 51.48 51.48 51.48 51.48 0.1K
14:44 51.48 51.48 51.48 51.48 0.0K
14:45 51.48 51.48 51.48 51.48 0.0K
14:46 51.47 51.47 51.47 51.47 0.1K
14:47 51.47 51.57 51.47 51.54 0.8K
14:48 51.54 51.54 51.46 51.46 0.5K
14:49 51.44 51.44 51.44 51.44 0.7K
14:50 51.44 51.44 51.44 51.44 0.2K
14:51 51.44 51.47 51.44 51.47 0.2K
14:52 51.47 51.47 51.46 51.46 0.4K
14:53 51.46 51.46 51.46 51.46 0.4K
14:54 51.46 51.46 51.46 51.46 0.1K
14:55 51.46 51.46 51.46 51.46 0.0K
14:56 51.48 51.48 51.48 51.48 0.2K
14:57 51.48 51.48 51.48 51.48 0.5K
14:58 51.48 51.48 51.48 51.48 0.1K
14:59 51.48 51.48 51.48 51.48 0.0K
15:00 51.48 51.48 51.48 51.48 1.2K
15:01 51.48 51.48 51.48 51.48 0.1K
15:02 51.48 51.48 51.48 51.48 0.8K
15:03 51.48 51.48 51.48 51.48 0.3K
15:04 51.48 51.48 51.48 51.48 0.1K
15:05 51.48 51.48 51.48 51.48 0.1K
15:06 51.48 51.48 51.48 51.48 0.2K
15:07 51.48 51.48 51.47 51.47 0.4K
15:08 51.47 51.47 51.47 51.47 0.1K
15:09 51.47 51.47 51.47 51.47 0.0K
15:10 51.47 51.47 51.47 51.47 0.1K
15:11 51.47 51.47 51.47 51.47 0.2K
15:12 51.47 51.47 51.47 51.47 0.2K
15:13 51.45 51.52 51.45 51.52 1.3K
15:14 51.52 51.53 51.52 51.53 0.2K
15:15 51.53 51.53 51.53 51.53 0.2K
15:16 51.53 51.53 51.53 51.53 0.1K
15:17 51.47 51.47 51.47 51.47 0.2K
15:18 51.47 51.47 51.47 51.47 0.1K
15:19 51.47 51.47 51.47 51.47 0.0K
15:20 51.47 51.47 51.47 51.47 0.1K
15:21 51.51 51.51 51.51 51.51 0.3K
15:22 51.51 51.54 51.51 51.54 0.3K
15:23 51.54 51.54 51.54 51.54 0.9K
15:24 51.54 51.54 51.54 51.54 0.4K
15:25 51.54 51.54 51.54 51.54 0.1K
15:26 51.54 51.54 51.41 51.41 0.8K
15:27 51.41 51.41 51.39 51.39 0.6K
15:28 51.39 51.40 51.38 51.40 0.5K
15:29 51.40 51.40 51.40 51.40 0.3K
15:30 51.41 51.44 51.41 51.44 2.0K
15:31 51.44 51.44 51.44 51.44 0.5K
15:32 51.43 51.43 51.43 51.43 0.2K
15:33 51.43 51.43 51.43 51.43 0.4K
15:34 51.43 51.43 51.43 51.43 0.2K
15:35 51.43 51.43 51.43 51.43 1.0K
15:36 51.41 51.41 51.41 51.41 0.4K
15:37 51.41 51.41 51.40 51.40 0.4K
15:38 51.40 51.40 51.40 51.40 0.1K
15:39 51.40 51.41 51.40 51.41 0.1K
15:40 51.41 51.41 51.38 51.38 0.7K
15:41 51.38 51.38 51.38 51.38 0.3K
15:42 51.42 51.42 51.42 51.42 0.6K
15:43 51.42 51.42 51.42 51.42 0.4K
15:44 51.42 51.42 51.42 51.42 0.1K
15:45 51.42 51.42 51.42 51.42 0.1K
15:46 51.42 51.42 51.35 51.38 0.4K
15:47 51.38 51.38 51.38 51.38 0.2K
15:48 51.35 51.35 51.34 51.34 0.9K
15:49 51.34 51.34 51.34 51.34 0.1K
15:50 51.34 51.34 51.34 51.34 0.7K
15:51 51.34 51.34 51.34 51.34 2.2K
15:52 51.41 51.41 51.38 51.38 0.6K
15:53 51.38 51.38 51.38 51.38 0.4K
15:54 51.38 51.38 51.38 51.38 0.2K
15:55 51.38 51.47 51.38 51.46 2.1K
15:56 51.43 51.48 51.43 51.43 3.8K
15:57 51.43 51.43 51.38 51.38 3.9K
15:58 51.40 51.46 51.40 51.46 3.9K
15:59 51.47 51.49 51.47 51.48 3.9K
16:00 51.43 51.48 51.43 51.44 106.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar