Alarm.com Holdings Inc (ALRM)

ALRM
🏛️ Vereinigte Staaten →
53.08
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 54.20 54.20 54.20 54.20 6.0K
09:34 54.22 54.22 54.22 54.22 0.8K
09:35 54.18 54.18 54.03 54.03 0.7K
09:36 54.02 54.04 54.02 54.03 0.7K
09:37 54.02 54.30 54.02 54.30 4.8K
09:39 54.48 54.54 54.46 54.49 8.1K
09:44 54.47 54.50 54.47 54.50 0.4K
09:46 54.57 54.57 54.57 54.57 1.7K
09:48 54.56 54.56 54.56 54.56 0.2K
09:49 54.49 54.49 54.49 54.49 1.4K
09:50 54.41 54.49 54.41 54.49 1.4K
09:51 54.59 54.59 54.45 54.45 0.2K
09:52 54.49 54.57 54.42 54.42 4.5K
09:54 54.49 54.49 54.49 54.49 1.1K
09:55 54.49 54.52 54.49 54.52 1.0K
09:59 54.51 54.51 54.51 54.51 0.3K
10:00 54.40 54.40 54.25 54.25 4.3K
10:01 54.25 54.25 54.25 54.25 0.5K
10:02 54.25 54.26 54.21 54.21 12.0K
10:03 54.27 54.27 54.24 54.27 1.9K
10:04 54.23 54.38 54.23 54.38 11.4K
10:05 54.41 54.41 54.41 54.41 1.0K
10:06 54.37 54.47 54.37 54.47 0.9K
10:07 54.37 54.37 54.19 54.19 17.1K
10:08 54.28 54.28 54.28 54.28 2.5K
10:09 54.59 54.59 54.59 54.59 1.0K
10:13 54.64 54.64 54.46 54.46 0.6K
10:14 54.44 54.44 54.41 54.41 2.2K
10:17 54.42 54.42 54.42 54.42 0.8K
10:18 54.41 54.41 54.41 54.41 1.0K
10:20 54.38 54.38 54.38 54.38 1.5K
10:21 54.37 54.37 54.18 54.18 3.7K
10:22 54.15 54.15 54.15 54.15 1.6K
10:26 54.16 54.16 54.16 54.16 0.8K
10:28 54.17 54.17 54.17 54.17 0.6K
10:31 54.19 54.19 54.14 54.14 0.6K
10:32 54.08 54.08 54.08 54.08 0.8K
10:33 54.09 54.14 54.09 54.14 1.2K
10:35 54.18 54.18 54.18 54.18 0.5K
10:37 54.14 54.14 54.14 54.14 0.4K
10:38 54.30 54.38 54.30 54.38 6.2K
10:39 54.29 54.34 54.28 54.30 8.0K
10:41 54.34 54.34 54.34 54.34 0.6K
10:43 54.29 54.29 54.29 54.29 0.3K
10:44 54.26 54.26 54.26 54.26 0.8K
10:45 54.30 54.30 54.30 54.30 0.9K
10:47 54.30 54.30 54.30 54.30 0.2K
10:48 54.36 54.36 54.30 54.30 2.5K
10:51 54.20 54.20 54.20 54.20 0.6K
10:53 54.24 54.24 54.24 54.24 1.0K
10:55 54.25 54.25 54.25 54.25 0.5K
10:57 54.30 54.30 54.30 54.30 0.4K
10:59 54.24 54.24 54.24 54.24 1.0K
11:00 54.25 54.31 54.25 54.31 0.6K
11:01 54.24 54.24 54.23 54.24 0.6K
11:02 54.24 54.24 54.24 54.24 0.8K
11:03 54.33 54.35 54.33 54.35 2.4K
11:04 54.32 54.32 54.29 54.29 1.1K
11:08 54.32 54.32 54.32 54.32 0.6K
11:11 54.28 54.38 54.28 54.38 1.8K
11:12 54.40 54.40 54.40 54.40 2.6K
11:13 54.37 54.38 54.37 54.38 0.8K
11:15 54.38 54.38 54.34 54.34 2.1K
11:16 54.26 54.26 54.26 54.26 0.2K
11:17 54.26 54.26 54.26 54.26 0.3K
11:18 54.25 54.32 54.25 54.32 3.7K
11:19 54.25 54.25 54.25 54.25 0.7K
11:21 54.27 54.28 54.27 54.28 0.3K
11:22 54.31 54.31 54.30 54.30 2.1K
11:24 54.27 54.27 54.27 54.27 0.6K
11:25 54.28 54.28 54.17 54.17 3.8K
11:26 54.12 54.19 54.12 54.19 0.7K
11:27 54.16 54.19 54.16 54.19 0.9K
11:28 54.21 54.21 54.21 54.21 0.4K
11:29 54.25 54.25 54.25 54.25 1.3K
11:31 54.21 54.21 54.21 54.21 2.6K
11:32 54.17 54.17 54.17 54.17 0.8K
11:34 54.23 54.23 54.23 54.23 12.1K
11:39 54.46 54.50 54.46 54.50 9.4K
11:40 54.48 54.52 54.48 54.52 0.4K
11:41 54.57 54.66 54.57 54.65 1.9K
11:42 54.66 54.70 54.60 54.63 4.8K
11:44 54.64 54.69 54.64 54.69 1.0K
11:46 54.84 54.86 54.84 54.84 5.3K
11:47 54.75 54.77 54.67 54.67 10.6K
11:48 54.69 54.69 54.69 54.69 0.8K
11:50 54.69 54.69 54.69 54.69 0.2K
11:51 54.69 54.69 54.69 54.69 0.6K
11:52 54.76 54.76 54.76 54.76 0.7K
11:54 54.76 54.76 54.73 54.73 3.0K
11:55 54.72 54.72 54.72 54.72 1.1K
11:57 54.71 54.71 54.71 54.71 0.4K
11:58 54.76 54.76 54.76 54.76 0.8K
12:03 54.78 54.78 54.78 54.78 0.5K
12:04 54.82 54.82 54.79 54.79 0.5K
12:05 54.83 54.83 54.83 54.83 1.5K
12:06 54.90 54.90 54.90 54.90 0.2K
12:07 54.85 54.86 54.83 54.83 4.2K
12:08 54.86 54.86 54.81 54.81 1.5K
12:10 54.79 54.79 54.78 54.78 1.4K
12:11 54.75 54.75 54.75 54.75 0.1K
12:12 54.79 54.79 54.79 54.79 1.2K
12:13 54.78 54.78 54.78 54.78 0.5K
12:16 54.75 54.75 54.75 54.75 1.5K
12:18 54.77 54.77 54.77 54.77 1.4K
12:21 54.78 54.78 54.78 54.78 1.5K
12:24 54.83 54.84 54.83 54.84 1.3K
12:25 54.86 54.86 54.85 54.85 0.9K
12:27 54.82 54.82 54.82 54.82 1.7K
12:29 54.75 54.76 54.75 54.76 1.3K
12:30 54.73 54.75 54.73 54.75 0.5K
12:31 54.74 54.74 54.74 54.74 1.7K
12:33 54.71 54.75 54.71 54.75 1.9K
12:40 54.65 54.65 54.63 54.63 1.1K
12:41 54.64 54.65 54.64 54.65 0.6K
12:42 54.63 54.63 54.63 54.63 1.0K
12:45 54.65 54.65 54.65 54.65 9.0K
12:47 54.67 54.67 54.65 54.65 0.4K
12:48 54.67 54.67 54.67 54.67 0.5K
12:50 54.66 54.74 54.66 54.74 1.9K
12:51 54.69 54.69 54.69 54.69 1.6K
12:53 54.69 54.69 54.69 54.69 0.3K
12:54 54.65 54.66 54.65 54.66 0.6K
12:55 54.65 54.65 54.61 54.61 0.5K
12:56 54.61 54.61 54.52 54.52 0.6K
12:57 54.55 54.57 54.55 54.57 1.8K
13:02 54.49 54.49 54.49 54.49 0.7K
13:06 54.51 54.51 54.50 54.50 0.7K
13:07 54.50 54.53 54.47 54.47 1.7K
13:10 54.50 54.50 54.50 54.50 0.2K
13:12 54.49 54.49 54.49 54.49 0.7K
13:13 54.47 54.47 54.45 54.45 1.3K
13:15 54.39 54.39 54.39 54.39 0.7K
13:16 54.42 54.43 54.42 54.42 1.6K
13:17 54.40 54.40 54.40 54.40 0.6K
13:18 54.44 54.44 54.44 54.44 0.5K
13:22 54.47 54.47 54.47 54.47 0.5K
13:23 54.42 54.48 54.42 54.48 2.6K
13:24 54.62 54.62 54.55 54.55 5.4K
13:28 54.41 54.41 54.41 54.41 0.9K
13:30 54.44 54.44 54.44 54.44 0.7K
13:32 54.45 54.52 54.45 54.52 0.8K
13:35 54.47 54.47 54.47 54.47 0.4K
13:37 54.44 54.44 54.44 54.44 2.0K
13:38 54.33 54.33 54.33 54.33 2.8K
13:40 54.35 54.35 54.35 54.35 1.3K
13:42 54.45 54.45 54.45 54.45 0.2K
13:43 54.51 54.51 54.51 54.51 0.5K
13:44 54.45 54.45 54.45 54.45 0.5K
13:46 54.45 54.45 54.45 54.45 0.5K
13:47 54.44 54.44 54.44 54.44 0.6K
13:49 54.44 54.44 54.44 54.44 0.7K
13:51 54.48 54.51 54.48 54.51 0.7K
13:52 54.48 54.48 54.48 54.48 0.2K
13:53 54.49 54.49 54.49 54.49 0.9K
13:55 54.49 54.49 54.49 54.49 2.7K
13:56 54.42 54.42 54.42 54.42 1.7K
14:01 54.55 54.55 54.50 54.50 1.0K
14:04 54.49 54.49 54.49 54.49 0.2K
14:05 54.49 54.49 54.49 54.49 0.8K
14:06 54.62 54.62 54.62 54.62 1.6K
14:07 54.58 54.58 54.50 54.50 2.1K
14:09 54.53 54.53 54.53 54.53 1.4K
14:13 54.41 54.47 54.41 54.47 1.9K
14:20 54.41 54.41 54.41 54.41 0.4K
14:21 54.40 54.40 54.40 54.40 0.6K
14:22 54.44 54.44 54.41 54.41 1.2K
14:23 54.44 54.44 54.44 54.44 2.0K
14:28 54.59 54.59 54.52 54.52 2.9K
14:30 54.45 54.45 54.45 54.45 1.2K
14:31 54.46 54.46 54.46 54.46 0.8K
14:33 54.50 54.50 54.50 54.50 0.2K
14:34 54.48 54.48 54.48 54.48 0.6K
14:40 54.55 54.55 54.55 54.55 1.5K
14:44 54.63 54.63 54.63 54.63 0.6K
14:45 54.60 54.60 54.60 54.60 1.2K
14:46 54.56 54.58 54.56 54.58 1.3K
14:49 54.61 54.61 54.61 54.61 1.5K
14:50 54.58 54.58 54.58 54.58 0.2K
14:51 54.56 54.56 54.56 54.56 0.8K
14:52 54.54 54.54 54.54 54.54 0.3K
14:53 54.49 54.49 54.49 54.49 1.0K
14:55 54.50 54.52 54.50 54.52 1.2K
14:57 54.45 54.45 54.45 54.45 0.9K
14:59 54.41 54.41 54.41 54.41 1.1K
15:00 54.37 54.42 54.37 54.40 3.1K
15:06 54.39 54.39 54.39 54.39 1.0K
15:07 54.43 54.43 54.40 54.40 6.6K
15:08 54.43 54.43 54.43 54.43 3.7K
15:12 54.33 54.33 54.30 54.30 1.0K
15:15 54.28 54.28 54.28 54.28 0.7K
15:17 54.29 54.29 54.29 54.29 0.4K
15:18 54.26 54.26 54.26 54.26 0.6K
15:19 54.29 54.29 54.29 54.29 2.7K
15:21 54.25 54.26 54.24 54.24 1.2K
15:22 54.22 54.22 54.22 54.22 1.0K
15:23 54.22 54.22 54.22 54.22 1.6K
15:24 54.20 54.20 54.20 54.20 0.5K
15:25 54.11 54.11 54.11 54.11 1.6K
15:29 54.16 54.17 54.16 54.17 0.9K
15:30 54.14 54.14 54.11 54.11 1.8K
15:31 54.14 54.14 54.11 54.11 0.7K
15:32 54.09 54.09 54.09 54.09 0.7K
15:33 54.07 54.07 54.07 54.07 0.2K
15:34 54.07 54.07 54.07 54.07 0.3K
15:35 54.11 54.13 54.11 54.13 3.0K
15:37 54.13 54.13 54.13 54.13 1.0K
15:38 54.13 54.17 54.13 54.17 4.0K
15:39 54.16 54.16 54.16 54.16 3.2K
15:40 54.16 54.16 54.16 54.16 0.9K
15:41 54.12 54.15 54.12 54.15 0.8K
15:42 54.11 54.13 54.11 54.13 3.3K
15:44 54.07 54.12 54.07 54.12 2.3K
15:45 54.05 54.05 54.01 54.01 8.4K
15:46 54.01 54.01 54.01 54.01 1.5K
15:48 54.10 54.10 54.10 54.10 1.3K
15:49 54.13 54.13 54.11 54.11 1.5K
15:50 54.16 54.16 54.11 54.11 2.3K
15:51 54.12 54.12 54.12 54.12 0.7K
15:52 54.08 54.08 54.02 54.04 3.2K
15:53 53.98 53.98 53.98 53.98 0.4K
15:54 53.97 54.02 53.97 54.02 2.5K
15:55 54.05 54.05 54.02 54.05 7.3K
15:56 54.04 54.06 54.04 54.06 4.0K
15:57 54.07 54.08 54.05 54.06 5.6K
15:58 54.06 54.07 54.06 54.07 9.3K
15:59 54.06 54.06 54.01 54.05 83.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar