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 58.24 58.46 58.24 58.24 2.5K
09:32 58.25 58.25 58.25 58.25 0.1K
09:33 58.25 58.25 58.25 58.25 0.1K
09:34 58.25 58.25 57.90 57.90 0.2K
09:35 57.90 57.90 57.90 57.90 0.1K
09:36 57.90 57.90 57.90 57.90 0.0K
09:37 57.90 57.90 57.90 57.90 0.0K
09:38 57.90 57.90 57.90 57.90 0.3K
09:39 57.90 57.90 57.89 57.89 0.2K
09:40 57.89 57.89 57.89 57.89 0.0K
09:41 57.89 57.89 57.89 57.89 0.0K
09:42 57.89 57.89 57.89 57.89 0.0K
09:43 57.89 57.89 57.89 57.89 0.0K
09:44 57.89 57.89 57.89 57.89 0.0K
09:45 57.89 57.89 57.89 57.89 0.1K
09:46 57.89 57.89 57.89 57.89 0.0K
09:47 57.89 57.89 57.89 57.89 0.0K
09:48 57.89 57.89 57.89 57.89 0.0K
09:49 57.89 57.89 57.89 57.89 0.0K
09:50 57.89 57.89 57.89 57.89 0.0K
09:51 57.89 57.89 57.89 57.89 0.0K
09:52 57.89 57.89 57.89 57.89 0.0K
09:53 57.89 57.89 57.89 57.89 0.0K
09:54 57.89 57.89 57.89 57.89 0.0K
09:55 57.89 57.89 57.89 57.89 0.0K
09:56 57.89 57.89 57.89 57.89 0.0K
09:57 57.89 57.89 57.89 57.89 0.6K
09:58 57.89 57.89 57.89 57.89 0.0K
09:59 57.89 57.89 57.89 57.89 0.2K
10:00 57.89 57.89 57.89 57.89 0.0K
10:01 57.89 57.89 57.89 57.89 0.0K
10:02 58.00 58.00 58.00 58.00 0.3K
10:03 58.00 58.00 58.00 58.00 0.0K
10:04 58.00 58.00 58.00 58.00 0.0K
10:05 58.00 58.00 58.00 58.00 0.0K
10:06 58.00 58.00 58.00 58.00 0.0K
10:07 58.00 58.00 58.00 58.00 0.1K
10:08 58.00 58.00 58.00 58.00 0.0K
10:09 58.00 58.00 58.00 58.00 0.0K
10:10 58.00 58.00 58.00 58.00 0.0K
10:11 58.00 58.00 57.99 57.99 0.2K
10:12 57.99 57.99 57.99 57.99 0.0K
10:13 57.99 57.99 57.99 57.99 0.0K
10:14 57.99 57.99 57.94 57.96 3.3K
10:15 57.96 57.96 57.96 57.96 0.1K
10:16 58.03 58.03 58.03 58.03 0.7K
10:17 58.03 58.03 58.03 58.03 0.2K
10:18 58.03 58.03 58.03 58.03 0.1K
10:19 58.03 58.10 58.03 58.10 0.5K
10:20 58.07 58.07 58.06 58.06 0.9K
10:21 58.10 58.10 58.10 58.10 0.2K
10:22 58.10 58.10 58.10 58.10 0.0K
10:23 58.10 58.10 58.10 58.10 0.0K
10:24 58.10 58.10 58.03 58.03 0.3K
10:25 58.03 58.03 58.03 58.03 0.0K
10:26 58.03 58.03 58.03 58.03 0.0K
10:27 58.03 58.03 58.03 58.03 0.1K
10:28 58.03 58.03 58.03 58.03 0.0K
10:29 58.03 58.03 58.03 58.03 0.1K
10:30 58.00 58.00 58.00 58.00 1.1K
10:31 58.00 58.00 58.00 58.00 0.0K
10:32 58.00 58.00 58.00 58.00 0.1K
10:33 58.00 58.00 57.94 57.94 0.4K
10:34 57.94 57.94 57.94 57.94 0.0K
10:35 57.94 57.94 57.94 57.94 0.1K
10:36 57.94 57.94 57.94 57.94 0.0K
10:37 57.94 57.94 57.94 57.94 0.0K
10:38 57.94 57.94 57.94 57.94 0.1K
10:39 57.94 57.94 57.94 57.94 0.0K
10:40 57.94 57.94 57.94 57.94 0.1K
10:41 57.94 58.02 57.94 58.02 0.3K
10:42 58.02 58.02 58.02 58.02 0.0K
10:43 58.05 58.05 58.05 58.05 1.2K
10:44 58.05 58.05 58.04 58.04 0.3K
10:45 58.04 58.04 58.04 58.04 0.0K
10:46 58.04 58.04 58.04 58.04 0.1K
10:47 58.04 58.04 58.04 58.04 0.0K
10:48 58.04 58.04 58.04 58.04 0.3K
10:49 58.15 58.15 58.15 58.15 0.2K
10:50 58.15 58.15 58.15 58.15 0.0K
10:51 58.15 58.15 58.15 58.15 0.0K
10:52 58.15 58.15 58.15 58.15 0.0K
10:53 58.15 58.28 58.15 58.28 0.7K
10:54 58.28 58.28 58.28 58.28 0.0K
10:55 58.29 58.29 58.29 58.29 0.1K
10:56 58.29 58.29 58.29 58.29 0.1K
10:57 58.29 58.29 58.29 58.29 0.0K
10:58 58.35 58.35 58.35 58.35 0.3K
10:59 58.35 58.36 58.35 58.36 0.1K
11:00 58.36 58.38 58.36 58.38 0.2K
11:01 58.38 58.38 58.38 58.38 0.0K
11:02 58.38 58.38 58.38 58.38 0.0K
11:03 58.38 58.38 58.38 58.38 0.2K
11:04 58.38 58.38 58.38 58.38 0.0K
11:05 58.38 58.38 58.38 58.38 0.0K
11:06 58.38 58.38 58.38 58.38 0.1K
11:07 58.38 58.38 58.38 58.38 0.4K
11:08 58.38 58.38 58.38 58.38 0.1K
11:09 58.38 58.46 58.38 58.46 0.2K
11:10 58.46 58.46 58.46 58.46 0.0K
11:11 58.46 58.46 58.46 58.46 0.1K
11:12 58.46 58.46 58.46 58.46 0.1K
11:13 58.46 58.46 58.46 58.46 0.0K
11:14 58.46 58.46 58.46 58.46 0.0K
11:15 58.46 58.46 58.46 58.46 0.1K
11:16 58.46 58.46 58.46 58.46 0.0K
11:17 58.46 58.46 58.46 58.46 0.0K
11:18 58.46 58.46 58.46 58.46 0.0K
11:19 58.30 58.30 58.21 58.21 3.1K
11:20 58.18 58.18 58.18 58.18 0.6K
11:21 58.18 58.18 58.15 58.15 0.7K
11:22 58.15 58.15 58.15 58.15 0.5K
11:23 58.15 58.15 58.15 58.15 0.1K
11:24 58.15 58.17 58.15 58.17 0.3K
11:25 58.17 58.19 58.17 58.19 0.1K
11:26 58.16 58.16 58.16 58.16 1.1K
11:27 58.16 58.16 58.16 58.16 0.1K
11:28 58.16 58.16 58.16 58.16 0.1K
11:29 58.25 58.25 58.25 58.25 0.3K
11:30 58.25 58.25 58.25 58.25 0.2K
11:31 58.25 58.25 58.25 58.25 0.0K
11:32 58.25 58.25 58.25 58.25 0.1K
11:33 58.25 58.25 58.25 58.25 0.0K
11:34 58.26 58.26 58.26 58.26 0.1K
11:35 58.26 58.26 58.26 58.26 0.1K
11:36 58.26 58.26 58.26 58.26 0.1K
11:37 58.26 58.26 58.26 58.26 0.1K
11:38 58.26 58.26 58.26 58.26 0.1K
11:39 58.26 58.26 58.26 58.26 0.0K
11:40 58.26 58.26 58.26 58.26 0.0K
11:41 58.26 58.26 58.26 58.26 0.0K
11:42 58.26 58.26 58.26 58.26 0.1K
11:43 58.26 58.26 58.26 58.26 0.0K
11:44 58.29 58.29 58.29 58.29 0.4K
11:45 58.29 58.30 58.29 58.30 0.8K
11:46 58.30 58.30 58.30 58.30 0.0K
11:47 58.30 58.30 58.30 58.30 0.1K
11:48 58.30 58.30 58.30 58.30 0.3K
11:49 58.33 58.33 58.33 58.33 0.5K
11:50 58.33 58.33 58.33 58.33 0.1K
11:51 58.33 58.33 58.33 58.33 0.6K
11:52 58.33 58.33 58.32 58.32 0.3K
11:53 58.32 58.32 58.32 58.32 0.0K
11:54 58.32 58.32 58.32 58.32 0.7K
11:55 58.36 58.36 58.36 58.36 1.4K
11:56 58.36 58.38 58.36 58.38 0.3K
11:57 58.38 58.38 58.38 58.38 0.0K
11:58 58.34 58.34 58.34 58.34 1.4K
11:59 58.34 58.34 58.34 58.34 0.1K
12:00 58.34 58.35 58.34 58.35 0.1K
12:01 58.35 58.35 58.35 58.35 0.0K
12:02 58.35 58.35 58.35 58.35 0.0K
12:03 58.35 58.35 58.35 58.35 0.0K
12:04 58.35 58.35 58.35 58.35 0.0K
12:05 58.35 58.35 58.35 58.35 0.0K
12:06 58.35 58.35 58.35 58.35 0.0K
12:07 58.35 58.35 58.35 58.35 0.0K
12:08 58.35 58.35 58.35 58.35 0.0K
12:09 58.35 58.35 58.35 58.35 0.0K
12:10 58.35 58.35 58.35 58.35 0.1K
12:11 58.35 58.35 58.35 58.35 0.2K
12:12 58.35 58.35 58.35 58.35 0.0K
12:13 58.35 58.35 58.35 58.35 0.1K
12:14 58.36 58.36 58.36 58.36 0.1K
12:15 58.36 58.36 58.36 58.36 0.0K
12:16 58.40 58.40 58.40 58.40 0.3K
12:17 58.40 58.40 58.40 58.40 0.0K
12:18 58.40 58.40 58.39 58.39 0.4K
12:19 58.39 58.39 58.39 58.39 0.0K
12:20 58.39 58.39 58.35 58.35 0.3K
12:21 58.35 58.35 58.26 58.26 1.6K
12:22 58.26 58.26 58.26 58.26 0.3K
12:23 58.26 58.26 58.26 58.26 0.1K
12:24 58.26 58.26 58.26 58.26 0.5K
12:25 58.26 58.26 58.26 58.26 0.0K
12:26 58.26 58.26 58.26 58.26 0.1K
12:27 58.26 58.26 58.26 58.26 0.0K
12:28 58.26 58.26 58.26 58.26 0.0K
12:29 58.26 58.26 58.26 58.26 0.0K
12:30 58.26 58.26 58.26 58.26 0.0K
12:31 58.25 58.31 58.25 58.31 0.8K
12:32 58.31 58.31 58.31 58.31 0.3K
12:33 58.31 58.31 58.31 58.31 0.0K
12:34 58.31 58.31 58.31 58.31 0.0K
12:35 58.31 58.31 58.31 58.31 0.1K
12:36 58.31 58.31 58.31 58.31 0.0K
12:37 58.31 58.31 58.31 58.31 0.0K
12:38 58.31 58.31 58.23 58.23 0.8K
12:39 58.23 58.23 58.23 58.23 0.0K
12:40 58.23 58.23 58.23 58.23 0.0K
12:41 58.26 58.26 58.26 58.26 0.2K
12:42 58.30 58.30 58.30 58.30 0.1K
12:43 58.30 58.30 58.30 58.30 0.0K
12:44 58.30 58.30 58.30 58.30 0.2K
12:45 58.30 58.30 58.20 58.20 0.3K
12:46 58.20 58.20 58.20 58.20 0.0K
12:47 58.20 58.20 58.20 58.20 0.0K
12:48 58.20 58.20 58.20 58.20 0.1K
12:49 58.20 58.20 58.20 58.20 0.0K
12:50 58.23 58.23 58.23 58.23 0.1K
12:51 58.23 58.23 58.23 58.23 0.0K
12:52 58.23 58.23 58.23 58.23 0.0K
12:53 58.23 58.23 58.18 58.18 0.8K
12:54 58.18 58.18 58.18 58.18 0.1K
12:55 58.18 58.18 58.18 58.18 0.0K
12:56 58.18 58.18 58.16 58.16 0.8K
12:57 58.16 58.21 58.16 58.21 0.8K
12:58 58.21 58.21 58.21 58.21 0.1K
12:59 58.21 58.21 58.21 58.21 0.1K
13:00 58.21 58.21 58.21 58.21 0.0K
13:01 58.23 58.23 58.23 58.23 0.4K
13:02 58.23 58.23 58.23 58.23 0.2K
13:03 58.23 58.23 58.23 58.23 0.1K
13:04 58.23 58.23 58.23 58.23 0.2K
13:05 58.23 58.23 58.23 58.23 0.6K
13:06 58.23 58.28 58.23 58.28 0.1K
13:07 58.28 58.28 58.26 58.26 0.3K
13:08 58.26 58.26 58.26 58.26 0.2K
13:09 58.26 58.26 58.26 58.26 0.0K
13:10 58.26 58.26 58.26 58.26 0.0K
13:11 58.26 58.29 58.22 58.22 2.6K
13:12 58.22 58.22 58.22 58.22 0.1K
13:13 58.21 58.25 58.21 58.22 2.6K
13:14 58.22 58.22 58.22 58.22 0.4K
13:15 58.22 58.22 58.18 58.18 1.9K
13:16 58.24 58.24 58.24 58.24 1.5K
13:17 58.16 58.16 58.16 58.16 1.9K
13:18 58.16 58.16 58.16 58.16 0.0K
13:19 58.16 58.23 58.16 58.21 2.4K
13:20 58.23 58.23 58.18 58.18 1.2K
13:21 58.18 58.18 58.18 58.18 0.0K
13:22 58.18 58.18 58.18 58.18 0.1K
13:23 58.18 58.18 58.18 58.18 0.0K
13:24 58.18 58.18 58.18 58.18 0.2K
13:25 58.18 58.18 58.18 58.18 0.0K
13:26 58.21 58.21 58.21 58.21 0.2K
13:27 58.21 58.21 58.21 58.21 0.1K
13:28 58.21 58.21 58.21 58.21 0.1K
13:29 58.21 58.21 58.21 58.21 0.1K
13:30 58.21 58.21 58.21 58.21 0.0K
13:31 58.21 58.21 58.21 58.21 0.1K
13:32 58.21 58.21 58.21 58.21 0.0K
13:33 58.21 58.21 58.21 58.21 0.0K
13:34 58.21 58.21 58.21 58.21 0.0K
13:35 58.21 58.26 58.21 58.26 0.6K
13:36 58.24 58.24 58.24 58.24 0.3K
13:37 58.24 58.24 58.24 58.24 0.0K
13:38 58.24 58.24 58.24 58.24 0.1K
13:39 58.24 58.24 58.24 58.24 0.0K
13:40 58.24 58.24 58.24 58.24 0.0K
13:41 58.24 58.24 58.23 58.23 0.2K
13:42 58.23 58.23 58.23 58.23 0.0K
13:43 58.23 58.23 58.23 58.23 0.0K
13:44 58.23 58.24 58.23 58.24 0.1K
13:45 58.24 58.24 58.24 58.24 0.1K
13:46 58.24 58.24 58.24 58.24 0.4K
13:47 58.24 58.24 58.24 58.24 0.1K
13:48 58.24 58.24 58.24 58.24 0.3K
13:49 58.24 58.24 58.24 58.24 0.0K
13:50 58.24 58.24 58.24 58.24 0.0K
13:51 58.24 58.24 58.24 58.24 0.1K
13:52 58.24 58.24 58.24 58.24 0.0K
13:53 58.24 58.24 58.24 58.24 0.0K
13:54 58.24 58.24 58.24 58.24 0.0K
13:55 58.24 58.24 58.24 58.24 0.0K
13:56 58.24 58.24 58.24 58.24 0.0K
13:57 58.24 58.24 58.24 58.24 1.0K
13:58 58.24 58.24 58.24 58.24 0.0K
13:59 58.24 58.24 58.24 58.24 0.0K
14:00 58.24 58.24 58.21 58.21 1.0K
14:01 58.21 58.21 58.21 58.21 0.5K
14:02 58.21 58.21 58.21 58.21 0.0K
14:03 58.21 58.31 58.21 58.31 0.6K
14:04 58.31 58.31 58.31 58.31 0.0K
14:05 58.31 58.31 58.31 58.31 0.2K
14:06 58.31 58.31 58.31 58.31 0.0K
14:07 58.32 58.33 58.32 58.33 0.9K
14:08 58.33 58.33 58.33 58.33 0.1K
14:09 58.33 58.33 58.31 58.31 0.2K
14:10 58.31 58.31 58.31 58.31 0.1K
14:11 58.31 58.31 58.31 58.31 0.1K
14:12 58.31 58.31 58.31 58.31 0.1K
14:13 58.31 58.31 58.31 58.31 0.2K
14:14 58.31 58.31 58.31 58.31 0.0K
14:15 58.31 58.31 58.28 58.28 0.8K
14:16 58.28 58.30 58.28 58.30 0.5K
14:17 58.30 58.30 58.30 58.30 0.0K
14:18 58.30 58.30 58.30 58.30 0.0K
14:19 58.30 58.30 58.30 58.30 0.1K
14:20 58.30 58.30 58.30 58.30 0.0K
14:21 58.30 58.30 58.30 58.30 0.0K
14:22 58.30 58.30 58.30 58.30 0.0K
14:23 58.30 58.30 58.30 58.30 0.1K
14:24 58.30 58.30 58.30 58.30 0.0K
14:25 58.30 58.30 58.30 58.30 0.0K
14:26 58.30 58.30 58.27 58.27 0.6K
14:27 58.27 58.27 58.23 58.23 1.2K
14:28 58.28 58.28 58.28 58.28 0.8K
14:29 58.28 58.28 58.28 58.28 0.0K
14:30 58.28 58.28 58.28 58.28 0.0K
14:31 58.29 58.29 58.29 58.29 0.4K
14:32 58.29 58.29 58.29 58.29 0.1K
14:33 58.29 58.29 58.29 58.29 0.0K
14:34 58.29 58.31 58.29 58.31 0.1K
14:35 58.31 58.31 58.31 58.31 0.2K
14:36 58.31 58.31 58.31 58.31 0.1K
14:37 58.31 58.31 58.31 58.31 0.2K
14:38 58.31 58.31 58.31 58.31 0.2K
14:39 58.34 58.34 58.33 58.33 2.4K
14:40 58.33 58.33 58.33 58.33 0.1K
14:41 58.33 58.33 58.33 58.33 0.0K
14:42 58.33 58.33 58.33 58.33 0.2K
14:43 58.33 58.33 58.33 58.33 0.3K
14:44 58.33 58.33 58.33 58.33 0.1K
14:45 58.33 58.33 58.33 58.33 0.1K
14:46 58.33 58.33 58.33 58.33 0.2K
14:47 58.33 58.33 58.33 58.33 0.0K
14:48 58.33 58.33 58.33 58.33 0.3K
14:49 58.33 58.33 58.33 58.33 0.2K
14:50 58.33 58.33 58.33 58.33 0.1K
14:51 58.33 58.33 58.33 58.33 0.0K
14:52 58.33 58.33 58.21 58.21 0.5K
14:53 58.23 58.23 58.23 58.23 0.7K
14:54 58.23 58.23 58.23 58.23 0.3K
14:55 58.23 58.23 58.23 58.23 0.0K
14:56 58.23 58.23 58.23 58.23 0.0K
14:57 58.23 58.23 58.23 58.23 0.1K
14:58 58.23 58.23 58.23 58.23 0.1K
14:59 58.23 58.23 58.23 58.23 0.1K
15:00 58.23 58.23 58.23 58.23 0.4K
15:01 58.23 58.25 58.23 58.25 0.2K
15:02 58.26 58.28 58.26 58.28 1.6K
15:03 58.29 58.29 58.29 58.29 0.2K
15:04 58.32 58.35 58.32 58.35 0.7K
15:05 58.35 58.39 58.35 58.39 0.4K
15:06 58.39 58.39 58.39 58.39 0.0K
15:07 58.39 58.39 58.39 58.39 0.1K
15:08 58.39 58.39 58.36 58.36 0.2K
15:09 58.36 58.36 58.36 58.36 0.1K
15:10 58.36 58.36 58.36 58.36 0.0K
15:11 58.36 58.36 58.36 58.36 0.0K
15:12 58.36 58.39 58.36 58.36 0.5K
15:13 58.36 58.36 58.36 58.36 0.1K
15:14 58.36 58.36 58.36 58.36 0.1K
15:15 58.36 58.36 58.36 58.36 0.1K
15:16 58.36 58.36 58.36 58.36 0.2K
15:17 58.36 58.36 58.36 58.36 0.2K
15:18 58.36 58.36 58.36 58.36 0.1K
15:19 58.36 58.36 58.36 58.36 0.1K
15:20 58.36 58.36 58.36 58.36 0.0K
15:21 58.36 58.36 58.33 58.33 1.6K
15:22 58.30 58.30 58.30 58.30 0.5K
15:23 58.30 58.30 58.30 58.30 0.3K
15:24 58.30 58.33 58.30 58.31 1.1K
15:25 58.31 58.31 58.31 58.31 0.0K
15:26 58.31 58.31 58.26 58.26 0.4K
15:27 58.30 58.30 58.30 58.30 0.2K
15:28 58.30 58.30 58.30 58.30 0.0K
15:29 58.30 58.30 58.30 58.30 0.2K
15:30 58.30 58.30 58.30 58.30 0.4K
15:31 58.30 58.30 58.27 58.27 0.7K
15:32 58.27 58.27 58.27 58.27 0.1K
15:33 58.27 58.27 58.27 58.27 0.2K
15:34 58.27 58.27 58.27 58.27 0.1K
15:35 58.27 58.27 58.26 58.26 0.3K
15:36 58.26 58.26 58.26 58.26 0.3K
15:37 58.26 58.26 58.25 58.25 0.4K
15:38 58.25 58.27 58.25 58.27 0.2K
15:39 58.27 58.27 58.27 58.27 0.6K
15:40 58.27 58.27 58.27 58.27 0.2K
15:41 58.27 58.27 58.23 58.25 1.1K
15:42 58.25 58.25 58.25 58.25 0.1K
15:43 58.25 58.25 58.25 58.25 0.1K
15:44 58.25 58.25 58.24 58.24 0.3K
15:45 58.24 58.24 58.24 58.24 0.4K
15:46 58.24 58.27 58.24 58.27 1.1K
15:47 58.27 58.27 58.25 58.25 2.0K
15:48 58.25 58.25 58.25 58.25 0.4K
15:49 58.20 58.22 58.20 58.22 0.9K
15:50 58.22 58.22 58.22 58.22 0.2K
15:51 58.23 58.24 58.23 58.24 1.5K
15:52 58.24 58.24 58.24 58.24 0.6K
15:53 58.24 58.25 58.24 58.25 0.4K
15:54 58.25 58.28 58.25 58.28 1.2K
15:55 58.26 58.26 58.26 58.26 1.3K
15:56 58.26 58.27 58.26 58.26 2.0K
15:57 58.28 58.28 58.28 58.28 2.1K
15:58 58.28 58.30 58.28 58.30 1.1K
15:59 58.30 58.31 58.30 58.31 3.3K
16:00 58.29 58.29 58.28 58.29 52.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar