Alarm.com Holdings Inc (ALRM)

ALRM
🏛️ Vereinigte Staaten →
52.24
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 58.61 58.61 58.61 58.61 4.8K
09:32 58.61 58.75 58.61 58.75 0.2K
09:33 58.75 58.75 58.75 58.75 0.3K
09:34 58.77 58.77 58.77 58.77 0.3K
09:35 59.00 59.00 59.00 59.00 0.2K
09:36 59.16 59.16 59.16 59.16 0.2K
09:37 59.16 59.16 59.16 59.16 0.1K
09:38 59.16 59.16 59.16 59.16 0.4K
09:39 59.16 59.16 58.82 58.82 0.4K
09:40 58.82 58.82 58.82 58.82 0.3K
09:41 58.82 58.88 58.82 58.88 0.3K
09:42 58.88 58.88 58.88 58.88 0.0K
09:43 58.88 58.88 58.86 58.86 1.0K
09:44 58.86 58.86 58.86 58.86 0.0K
09:45 58.86 58.86 58.79 58.79 1.2K
09:46 58.79 58.93 58.79 58.93 0.2K
09:47 58.78 58.78 58.78 58.78 0.4K
09:48 58.78 58.78 58.78 58.78 0.0K
09:49 58.78 58.78 58.77 58.77 0.3K
09:50 58.77 58.77 58.57 58.57 0.7K
09:51 58.57 58.57 58.54 58.54 0.3K
09:52 58.54 58.54 58.54 58.54 0.1K
09:53 58.54 58.63 58.54 58.63 1.3K
09:54 58.77 58.77 58.77 58.77 0.7K
09:55 58.77 58.77 58.77 58.77 0.2K
09:56 58.77 58.77 58.77 58.77 0.2K
09:57 58.77 58.77 58.77 58.77 0.1K
09:58 58.77 58.77 58.77 58.77 0.0K
09:59 58.77 58.77 58.77 58.77 0.1K
10:00 58.72 58.72 58.72 58.72 0.4K
10:01 58.75 58.75 58.75 58.75 0.3K
10:02 58.75 58.75 58.75 58.75 0.0K
10:03 58.75 58.75 58.75 58.75 0.0K
10:04 58.49 58.51 58.49 58.51 2.8K
10:05 58.54 58.54 58.54 58.54 0.9K
10:06 58.54 58.62 58.54 58.62 0.7K
10:07 58.62 58.62 58.62 58.62 0.5K
10:08 58.62 58.62 58.62 58.62 0.1K
10:09 58.62 58.62 58.60 58.60 0.7K
10:10 58.67 58.67 58.67 58.67 1.0K
10:11 58.67 58.67 58.67 58.67 0.1K
10:12 58.67 58.78 58.67 58.78 0.3K
10:13 58.78 58.78 58.78 58.78 0.0K
10:14 58.78 58.78 58.78 58.78 0.0K
10:15 58.78 58.78 58.78 58.78 0.0K
10:16 58.78 58.78 58.78 58.78 0.0K
10:17 58.78 58.78 58.78 58.78 0.0K
10:18 58.78 58.78 58.78 58.78 0.0K
10:19 58.78 58.78 58.68 58.68 0.2K
10:20 58.68 58.68 58.68 58.68 0.1K
10:21 58.68 58.68 58.68 58.68 0.1K
10:22 58.68 58.68 58.68 58.68 0.0K
10:23 58.68 58.68 58.68 58.68 0.1K
10:24 58.68 58.68 58.68 58.68 0.0K
10:25 58.68 58.76 58.68 58.76 0.2K
10:26 58.76 58.76 58.76 58.76 0.2K
10:27 58.76 58.76 58.57 58.57 0.9K
10:28 58.58 58.58 58.57 58.57 0.8K
10:29 58.57 58.57 58.57 58.57 2.1K
10:30 58.57 58.66 58.57 58.66 0.4K
10:31 58.66 58.66 58.66 58.66 0.0K
10:32 58.66 58.66 58.66 58.66 0.0K
10:33 58.66 58.66 58.66 58.66 0.1K
10:34 58.66 58.66 58.66 58.66 0.1K
10:35 58.71 58.71 58.71 58.71 0.4K
10:36 58.71 58.71 58.71 58.71 0.2K
10:37 58.71 58.71 58.71 58.71 0.1K
10:38 58.71 58.71 58.71 58.71 0.1K
10:39 58.71 58.71 58.71 58.71 0.1K
10:40 58.71 58.71 58.71 58.71 0.0K
10:41 58.71 58.71 58.71 58.71 0.0K
10:42 58.71 58.71 58.71 58.71 0.2K
10:43 58.71 58.71 58.71 58.71 0.6K
10:44 58.71 58.71 58.71 58.71 0.1K
10:45 58.71 58.71 58.71 58.71 0.1K
10:46 58.75 58.92 58.75 58.92 0.9K
10:47 58.92 58.92 58.92 58.92 0.0K
10:48 58.92 58.92 58.92 58.92 0.0K
10:49 58.81 58.81 58.73 58.73 2.2K
10:50 58.73 58.73 58.73 58.73 0.2K
10:51 58.73 58.73 58.73 58.73 0.0K
10:52 58.73 58.74 58.73 58.74 0.3K
10:53 58.74 58.74 58.74 58.74 1.1K
10:54 58.83 58.83 58.83 58.83 0.3K
10:55 58.78 58.78 58.78 58.78 0.1K
10:56 58.83 58.83 58.83 58.83 0.2K
10:57 58.83 58.83 58.83 58.83 0.0K
10:58 58.83 58.83 58.83 58.83 0.1K
10:59 58.83 58.83 58.80 58.80 2.1K
11:00 58.80 58.80 58.79 58.79 0.3K
11:01 58.79 58.79 58.79 58.79 0.3K
11:02 58.72 58.72 58.72 58.72 0.4K
11:03 58.76 58.76 58.76 58.76 0.3K
11:04 58.76 58.76 58.76 58.76 0.0K
11:05 58.76 58.76 58.76 58.76 0.2K
11:06 58.76 58.76 58.76 58.76 0.0K
11:07 58.76 58.76 58.76 58.76 0.6K
11:08 58.76 58.76 58.76 58.76 0.4K
11:09 58.76 58.76 58.70 58.70 1.0K
11:10 58.70 58.70 58.70 58.70 0.1K
11:11 58.70 58.70 58.70 58.70 1.0K
11:12 58.70 58.70 58.69 58.69 0.6K
11:13 58.69 58.69 58.69 58.69 0.0K
11:14 58.69 58.69 58.69 58.69 0.0K
11:15 58.69 58.69 58.69 58.69 0.0K
11:16 58.69 58.69 58.69 58.69 0.0K
11:17 58.69 58.69 58.69 58.69 0.1K
11:18 58.69 58.69 58.69 58.69 0.0K
11:19 58.69 58.69 58.69 58.69 0.0K
11:20 58.69 58.69 58.69 58.69 0.1K
11:21 58.69 58.69 58.69 58.69 0.2K
11:22 58.69 58.69 58.69 58.69 0.0K
11:23 58.69 58.69 58.69 58.69 0.1K
11:24 58.74 58.74 58.74 58.74 0.7K
11:25 58.69 58.69 58.69 58.69 0.1K
11:26 58.69 58.69 58.69 58.69 0.0K
11:27 58.69 58.69 58.69 58.69 0.0K
11:28 58.69 58.69 58.69 58.69 0.3K
11:29 58.69 58.69 58.69 58.69 0.0K
11:30 58.69 58.69 58.69 58.69 0.1K
11:31 58.69 58.69 58.69 58.69 0.0K
11:32 58.69 58.69 58.69 58.69 0.1K
11:33 58.69 58.69 58.69 58.69 0.5K
11:34 58.69 58.69 58.69 58.69 0.1K
11:35 58.69 58.69 58.69 58.69 0.0K
11:36 58.63 58.63 58.63 58.63 0.1K
11:37 58.62 58.68 58.62 58.68 0.9K
11:38 58.68 58.68 58.68 58.68 0.0K
11:39 58.68 58.68 58.68 58.68 0.0K
11:40 58.68 58.68 58.68 58.68 0.1K
11:41 58.68 58.68 58.68 58.68 0.1K
11:42 58.68 58.68 58.68 58.68 0.0K
11:43 58.68 58.68 58.68 58.68 0.1K
11:44 58.68 58.68 58.68 58.68 0.2K
11:45 58.68 58.68 58.68 58.68 0.3K
11:46 58.68 58.68 58.65 58.65 0.9K
11:47 58.65 58.65 58.65 58.65 0.0K
11:48 58.65 58.65 58.65 58.65 0.0K
11:49 58.65 58.65 58.65 58.65 0.0K
11:50 58.65 58.65 58.65 58.65 0.1K
11:51 58.65 58.65 58.56 58.56 0.4K
11:52 58.56 58.58 58.52 58.58 1.8K
11:53 58.61 58.61 58.55 58.55 0.6K
11:54 58.55 58.55 58.55 58.55 0.1K
11:55 58.55 58.55 58.55 58.55 0.0K
11:56 58.55 58.55 58.55 58.55 0.0K
11:57 58.55 58.55 58.55 58.55 0.4K
11:58 58.55 58.55 58.55 58.55 0.3K
11:59 58.66 58.66 58.66 58.66 0.4K
12:00 58.66 58.66 58.66 58.66 0.1K
12:01 58.66 58.66 58.66 58.66 0.1K
12:02 58.66 58.66 58.66 58.66 0.2K
12:03 58.66 58.66 58.66 58.66 0.4K
12:04 58.66 58.67 58.66 58.67 0.3K
12:05 58.67 58.68 58.67 58.68 0.3K
12:06 58.68 58.68 58.68 58.68 0.2K
12:07 58.68 58.68 58.68 58.68 0.1K
12:08 58.68 58.68 58.68 58.68 0.0K
12:09 58.68 58.68 58.68 58.68 0.0K
12:10 58.68 58.68 58.68 58.68 0.2K
12:11 58.68 58.68 58.68 58.68 0.1K
12:12 58.68 58.68 58.68 58.68 0.1K
12:13 58.68 58.68 58.68 58.68 0.1K
12:14 58.68 58.68 58.68 58.68 0.0K
12:15 58.68 58.68 58.68 58.68 0.0K
12:16 58.68 58.68 58.67 58.67 0.2K
12:17 58.67 58.67 58.67 58.67 0.0K
12:18 58.67 58.76 58.67 58.76 1.6K
12:19 58.76 58.76 58.76 58.76 0.0K
12:20 58.76 58.76 58.76 58.76 0.0K
12:21 58.76 58.76 58.76 58.76 0.1K
12:22 58.69 58.69 58.69 58.69 0.6K
12:23 58.69 58.69 58.69 58.69 0.1K
12:24 58.69 58.69 58.69 58.69 0.0K
12:25 58.69 58.69 58.69 58.69 0.0K
12:26 58.69 58.69 58.69 58.69 0.0K
12:27 58.69 58.69 58.69 58.69 0.1K
12:28 58.69 58.69 58.69 58.69 0.0K
12:29 58.69 58.72 58.69 58.72 0.1K
12:30 58.72 58.72 58.72 58.72 0.1K
12:31 58.72 58.72 58.72 58.72 0.0K
12:32 58.72 58.72 58.72 58.72 0.4K
12:33 58.72 58.72 58.72 58.72 0.0K
12:34 58.72 58.72 58.72 58.72 0.8K
12:35 58.72 58.72 58.72 58.72 0.0K
12:36 58.72 58.72 58.72 58.72 0.1K
12:37 58.72 58.72 58.72 58.72 0.0K
12:38 58.72 58.72 58.72 58.72 0.0K
12:39 58.72 58.72 58.72 58.72 0.0K
12:40 58.72 58.72 58.72 58.72 0.1K
12:41 58.79 58.79 58.79 58.79 0.1K
12:42 58.79 58.79 58.79 58.79 0.1K
12:43 58.79 58.79 58.79 58.79 0.0K
12:44 58.79 58.79 58.79 58.79 0.1K
12:45 58.79 58.79 58.70 58.70 0.3K
12:46 58.70 58.71 58.70 58.71 0.4K
12:47 58.71 58.71 58.71 58.71 0.0K
12:48 58.68 58.68 58.68 58.68 0.4K
12:49 58.68 58.68 58.68 58.68 0.3K
12:50 58.68 58.68 58.68 58.68 0.1K
12:51 58.68 58.68 58.68 58.68 0.2K
12:52 58.68 58.71 58.68 58.71 0.4K
12:53 58.71 58.71 58.71 58.71 0.0K
12:54 58.71 58.71 58.71 58.71 0.0K
12:55 58.71 58.71 58.71 58.71 0.0K
12:56 58.71 58.79 58.71 58.79 0.7K
12:57 58.79 58.80 58.79 58.80 0.6K
12:58 58.80 58.80 58.80 58.80 0.0K
12:59 58.80 58.80 58.80 58.80 0.0K
13:00 58.80 58.80 58.74 58.74 0.4K
13:01 58.74 58.74 58.74 58.74 0.0K
13:02 58.74 58.74 58.74 58.74 0.0K
13:03 58.74 58.90 58.74 58.89 2.7K
13:04 58.89 58.89 58.89 58.89 0.0K
13:05 58.89 58.89 58.89 58.89 0.1K
13:06 58.89 58.89 58.89 58.89 0.0K
13:07 58.89 58.89 58.89 58.89 0.0K
13:08 58.89 58.89 58.89 58.89 0.0K
13:09 58.89 58.89 58.89 58.89 0.1K
13:10 58.89 58.89 58.89 58.89 0.0K
13:11 58.89 58.89 58.89 58.89 0.5K
13:12 58.89 58.89 58.89 58.89 0.1K
13:13 58.89 58.89 58.89 58.89 0.0K
13:14 58.89 58.89 58.89 58.89 0.0K
13:15 58.89 58.89 58.89 58.89 0.1K
13:16 58.89 58.92 58.89 58.92 0.4K
13:17 58.92 58.92 58.92 58.92 0.0K
13:18 58.92 58.92 58.92 58.92 0.0K
13:19 58.92 58.92 58.92 58.92 0.0K
13:20 58.92 58.93 58.92 58.93 0.6K
13:21 58.93 58.93 58.93 58.93 0.2K
13:22 58.93 58.93 58.93 58.93 0.3K
13:23 58.93 58.93 58.93 58.93 0.0K
13:24 58.93 58.93 58.93 58.93 0.1K
13:25 58.93 58.98 58.93 58.98 0.4K
13:26 58.98 59.14 58.98 59.14 6.5K
13:27 59.10 59.10 59.10 59.10 0.1K
13:28 59.10 59.10 59.10 59.10 0.0K
13:29 59.10 59.10 59.10 59.10 0.1K
13:30 59.10 59.10 59.10 59.10 0.0K
13:31 59.10 59.10 59.10 59.10 0.2K
13:32 59.10 59.10 59.06 59.06 2.1K
13:33 59.06 59.06 59.03 59.03 0.3K
13:34 59.03 59.03 59.03 59.03 0.0K
13:35 59.03 59.03 59.03 59.03 1.0K
13:36 59.03 59.03 59.03 59.03 0.1K
13:37 59.03 59.03 59.03 59.03 0.1K
13:38 59.03 59.03 59.03 59.03 0.3K
13:39 59.03 59.03 59.03 59.03 0.1K
13:40 59.03 59.03 59.03 59.03 0.0K
13:41 59.03 59.03 59.03 59.03 0.0K
13:42 59.03 59.03 59.03 59.03 0.1K
13:43 59.03 59.03 59.03 59.03 0.0K
13:44 59.03 59.03 59.03 59.03 0.1K
13:45 59.03 59.03 59.03 59.03 0.0K
13:46 59.03 59.03 59.03 59.03 0.0K
13:47 59.03 59.03 59.03 59.03 0.1K
13:48 59.03 59.03 59.03 59.03 0.2K
13:49 59.03 59.03 59.03 59.03 0.2K
13:50 59.03 59.03 59.03 59.03 0.5K
13:51 59.03 59.05 59.02 59.02 0.3K
13:52 59.02 59.06 59.02 59.06 1.2K
13:53 59.06 59.12 59.06 59.12 0.5K
13:54 59.12 59.12 59.07 59.07 0.2K
13:55 59.07 59.07 59.07 59.07 0.2K
13:56 59.07 59.07 59.07 59.07 0.0K
13:57 59.07 59.07 59.07 59.07 0.0K
13:58 59.07 59.07 59.07 59.07 0.1K
13:59 59.07 59.07 59.07 59.07 0.1K
14:00 59.04 59.04 59.04 59.04 0.5K
14:01 59.04 59.04 59.04 59.04 0.0K
14:02 59.04 59.04 58.99 58.99 3.9K
14:03 58.99 58.99 58.84 58.84 0.4K
14:04 58.83 58.88 58.83 58.88 0.3K
14:05 58.88 58.88 58.88 58.88 0.0K
14:06 58.88 58.88 58.88 58.88 0.0K
14:07 58.93 58.93 58.88 58.88 0.4K
14:08 58.88 58.88 58.88 58.88 0.3K
14:09 58.88 58.88 58.88 58.88 0.1K
14:10 58.88 58.88 58.88 58.88 0.3K
14:11 58.88 58.88 58.88 58.88 0.5K
14:12 58.88 58.88 58.88 58.88 0.1K
14:13 58.88 59.03 58.87 59.03 14.1K
14:14 59.03 59.03 59.03 59.03 0.1K
14:15 59.03 59.03 59.03 59.03 0.1K
14:16 59.03 59.03 59.03 59.03 0.1K
14:17 59.03 59.03 59.03 59.03 0.0K
14:18 59.03 59.03 59.03 59.03 0.0K
14:19 59.03 59.04 59.03 59.04 0.2K
14:20 59.04 59.04 59.04 59.04 0.0K
14:21 59.04 59.04 58.98 58.98 0.2K
14:22 58.98 58.98 58.98 58.98 0.0K
14:23 58.98 58.98 58.98 58.98 0.0K
14:24 58.98 59.05 58.98 59.05 0.6K
14:25 59.05 59.05 59.05 59.05 0.1K
14:26 59.05 59.05 59.01 59.01 0.1K
14:27 59.01 59.01 59.01 59.01 0.3K
14:28 59.04 59.04 59.04 59.04 0.7K
14:29 59.04 59.04 59.03 59.04 4.0K
14:30 59.04 59.04 58.99 58.99 0.2K
14:31 58.99 58.99 58.99 58.99 0.1K
14:32 58.99 58.99 58.97 58.97 0.8K
14:33 58.97 58.97 58.97 58.97 0.0K
14:34 58.97 58.97 58.97 58.97 0.1K
14:35 58.97 59.07 58.97 59.07 3.9K
14:36 59.07 59.07 59.07 59.07 0.1K
14:37 59.07 59.07 59.07 59.07 0.1K
14:38 59.07 59.07 59.04 59.04 0.3K
14:39 59.04 59.04 59.04 59.04 0.0K
14:40 59.04 59.04 59.04 59.04 0.1K
14:41 59.04 59.04 59.04 59.04 0.1K
14:42 59.04 59.04 59.04 59.04 0.0K
14:43 59.04 59.04 59.04 59.04 0.1K
14:44 59.04 59.04 59.01 59.01 0.4K
14:45 59.01 59.05 59.01 59.05 0.4K
14:46 59.05 59.05 59.05 59.05 0.1K
14:47 59.05 59.05 58.97 58.97 4.7K
14:48 58.97 58.97 58.97 58.97 0.3K
14:49 58.95 58.95 58.95 58.95 0.6K
14:50 58.95 58.99 58.95 58.99 0.4K
14:51 58.99 58.99 58.99 58.99 0.0K
14:52 58.99 58.99 58.92 58.92 0.6K
14:53 58.92 58.92 58.73 58.73 1.4K
14:54 58.78 58.78 58.74 58.74 1.6K
14:55 58.74 58.85 58.74 58.85 0.6K
14:56 58.85 58.89 58.85 58.89 0.2K
14:57 58.88 58.88 58.88 58.88 0.2K
14:58 58.81 58.81 58.81 58.81 0.2K
14:59 58.81 58.88 58.81 58.88 0.4K
15:00 58.88 58.92 58.88 58.89 3.6K
15:01 58.91 58.92 58.91 58.92 1.7K
15:02 58.92 58.92 58.92 58.92 0.1K
15:03 58.96 58.96 58.94 58.94 0.4K
15:04 58.94 58.94 58.94 58.94 0.1K
15:05 58.94 58.94 58.94 58.94 0.1K
15:06 58.94 58.94 58.82 58.82 1.0K
15:07 58.82 58.82 58.82 58.82 0.0K
15:08 58.82 58.82 58.82 58.82 0.0K
15:09 58.88 58.88 58.88 58.88 0.4K
15:10 58.88 58.88 58.88 58.88 0.1K
15:11 58.88 58.88 58.88 58.88 0.0K
15:12 58.88 58.88 58.88 58.88 0.0K
15:13 58.88 58.88 58.88 58.88 0.0K
15:14 58.88 58.88 58.76 58.76 0.8K
15:15 58.76 58.78 58.76 58.78 0.4K
15:16 58.78 58.78 58.78 58.78 0.5K
15:17 58.77 58.77 58.77 58.77 0.4K
15:18 58.77 58.77 58.77 58.77 0.2K
15:19 58.77 58.78 58.76 58.76 0.4K
15:20 58.76 58.81 58.76 58.81 1.1K
15:21 58.81 58.81 58.81 58.81 0.1K
15:22 58.81 58.81 58.81 58.81 0.9K
15:23 58.81 58.84 58.81 58.84 0.8K
15:24 58.84 58.87 58.84 58.87 0.2K
15:25 58.87 58.87 58.87 58.87 0.1K
15:26 58.87 58.87 58.87 58.87 0.1K
15:27 58.88 58.88 58.84 58.84 1.2K
15:28 58.84 58.84 58.74 58.74 0.9K
15:29 58.78 58.79 58.78 58.79 0.3K
15:30 58.79 58.79 58.79 58.79 0.1K
15:31 58.79 58.82 58.79 58.82 1.4K
15:32 58.88 58.88 58.88 58.88 0.2K
15:33 58.88 58.88 58.88 58.88 0.0K
15:34 58.88 58.88 58.88 58.88 0.3K
15:35 58.88 58.88 58.88 58.88 0.1K
15:36 58.86 58.86 58.86 58.86 1.1K
15:37 58.86 59.02 58.86 58.98 2.0K
15:38 58.98 59.12 58.98 59.07 1.3K
15:39 59.07 59.10 59.07 59.10 0.2K
15:40 59.21 59.23 59.19 59.23 6.9K
15:41 59.27 59.27 59.23 59.23 4.2K
15:42 59.23 59.23 59.02 59.02 7.9K
15:43 59.02 59.02 59.01 59.01 0.4K
15:44 59.01 59.01 59.01 59.01 0.3K
15:45 59.01 59.01 59.01 59.01 0.5K
15:46 59.01 59.01 58.97 58.99 1.6K
15:47 59.01 59.01 58.97 58.97 1.4K
15:48 58.97 58.97 58.97 58.97 0.0K
15:49 58.99 58.99 58.99 58.99 0.4K
15:50 58.95 58.95 58.95 58.95 2.3K
15:51 58.95 58.98 58.95 58.96 2.8K
15:52 58.96 58.99 58.96 58.99 1.4K
15:53 58.99 58.99 58.98 58.98 0.3K
15:54 59.03 59.03 59.00 59.01 1.7K
15:55 59.01 59.11 59.01 59.11 1.9K
15:56 59.11 59.11 59.06 59.06 4.5K
15:57 59.09 59.09 58.96 58.96 4.1K
15:58 59.00 59.00 58.99 58.99 3.8K
15:59 58.95 58.95 58.89 58.89 5.0K
16:00 58.92 58.96 58.92 58.95 70.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar