Alarm.com Holdings Inc (ALRM)

ALRM
🏛️ États-Unis →
52.51
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 58.97 58.97 58.97 58.97 3.6K
09:32 59.10 59.10 58.71 58.71 1.3K
09:33 58.71 58.81 58.71 58.81 1.0K
09:35 58.71 58.71 58.71 58.71 0.1K
09:36 58.71 58.71 58.71 58.71 0.4K
09:38 58.71 58.71 58.71 58.71 0.5K
09:39 58.67 58.67 58.67 58.67 0.7K
09:42 58.55 58.55 58.55 58.55 0.6K
09:47 58.35 58.35 58.34 58.34 0.5K
09:49 58.39 58.40 58.39 58.40 0.6K
09:50 58.32 58.49 58.32 58.49 0.7K
09:51 58.21 58.21 58.21 58.21 0.6K
09:52 58.21 58.21 58.18 58.18 0.7K
09:55 58.13 58.13 58.13 58.13 0.1K
09:56 58.12 58.12 58.12 58.12 0.2K
09:58 58.08 58.08 58.08 58.08 26.0K
09:59 58.02 58.02 58.02 58.02 28.7K
10:00 58.02 58.02 58.02 58.02 0.5K
10:01 58.03 58.50 58.03 58.50 2.8K
10:02 58.38 58.38 58.38 58.38 0.5K
10:05 58.38 58.38 58.38 58.38 0.5K
10:07 58.40 58.40 58.40 58.40 1.4K
10:12 58.40 58.40 58.18 58.25 3.6K
10:13 58.27 58.27 58.24 58.24 0.8K
10:14 58.26 58.27 58.26 58.27 0.6K
10:15 58.27 58.27 58.27 58.27 0.5K
10:17 58.26 58.26 58.26 58.26 0.8K
10:21 58.16 58.16 58.16 58.16 0.3K
10:22 58.24 58.24 58.14 58.14 1.9K
10:23 58.19 58.19 58.19 58.19 0.3K
10:25 58.16 58.16 58.16 58.16 2.5K
10:36 58.32 58.32 58.32 58.32 1.6K
10:37 58.43 58.43 58.43 58.43 0.9K
10:42 58.40 58.40 58.40 58.40 2.0K
10:43 58.46 58.47 58.46 58.47 1.9K
10:49 58.46 58.46 58.46 58.46 0.4K
10:50 58.50 58.50 58.49 58.49 3.3K
10:52 58.43 58.43 58.43 58.43 1.2K
10:55 58.44 58.44 58.44 58.44 1.3K
10:56 58.41 58.41 58.41 58.41 0.9K
10:58 58.51 58.51 58.51 58.51 2.6K
11:00 58.53 58.53 58.53 58.53 0.4K
11:01 58.47 58.47 58.47 58.47 1.7K
11:05 58.40 58.40 58.40 58.40 1.0K
11:08 58.41 58.41 58.41 58.41 0.3K
11:10 58.42 58.42 58.42 58.42 0.2K
11:11 58.46 58.46 58.46 58.46 0.5K
11:13 58.42 58.42 58.42 58.42 0.4K
11:16 58.42 58.42 58.42 58.42 0.2K
11:17 58.42 58.42 58.42 58.42 0.4K
11:18 58.37 58.37 58.37 58.37 0.2K
11:19 58.41 58.41 58.41 58.41 0.2K
11:21 58.41 58.41 58.41 58.41 0.9K
11:25 58.39 58.39 58.39 58.39 2.2K
11:27 58.36 58.36 58.36 58.36 0.2K
11:28 58.39 58.39 58.39 58.39 1.6K
11:29 58.45 58.45 58.45 58.45 0.6K
11:33 58.41 58.41 58.40 58.41 0.8K
11:35 58.41 58.41 58.41 58.41 0.2K
11:36 58.38 58.38 58.38 58.38 0.5K
11:37 58.39 58.39 58.39 58.39 0.5K
11:39 58.40 58.40 58.40 58.40 0.3K
11:40 58.40 58.40 58.40 58.40 0.5K
11:41 58.36 58.36 58.35 58.35 4.4K
11:42 58.38 58.39 58.38 58.39 2.6K
11:46 58.40 58.40 58.40 58.40 0.3K
11:47 58.34 58.34 58.34 58.34 0.8K
11:49 58.33 58.33 58.33 58.33 0.7K
11:51 58.30 58.30 58.30 58.30 0.5K
11:54 58.35 58.35 58.35 58.35 0.4K
11:56 58.31 58.31 58.31 58.31 0.1K
11:57 58.34 58.34 58.34 58.34 0.3K
11:58 58.33 58.33 58.33 58.33 0.2K
11:59 58.31 58.31 58.31 58.31 0.2K
12:00 58.33 58.33 58.21 58.21 3.1K
12:03 58.21 58.21 58.21 58.21 0.3K
12:05 58.19 58.19 58.19 58.19 0.3K
12:08 58.19 58.26 58.19 58.26 3.2K
12:14 58.23 58.23 58.23 58.23 0.6K
12:16 58.25 58.25 58.25 58.25 0.4K
12:17 58.25 58.25 58.25 58.25 0.2K
12:18 58.25 58.25 58.25 58.25 0.1K
12:19 58.24 58.24 58.24 58.24 0.8K
12:20 58.19 58.19 58.19 58.19 0.5K
12:22 58.25 58.28 58.25 58.28 1.7K
12:26 58.31 58.31 58.31 58.31 1.0K
12:30 58.31 58.31 58.31 58.31 0.3K
12:31 58.32 58.32 58.32 58.32 0.3K
12:34 58.32 58.32 58.32 58.32 0.2K
12:35 58.31 58.31 58.31 58.31 0.5K
12:36 58.26 58.26 58.26 58.26 0.9K
12:37 58.27 58.27 58.27 58.27 0.6K
12:40 58.28 58.28 58.28 58.28 0.7K
12:44 58.29 58.29 58.29 58.29 0.4K
12:45 58.29 58.29 58.29 58.29 0.3K
12:47 58.30 58.30 58.30 58.30 0.8K
12:48 58.31 58.31 58.31 58.31 1.1K
12:50 58.32 58.32 58.32 58.32 1.0K
12:52 58.32 58.32 58.32 58.32 0.5K
12:53 58.33 58.33 58.33 58.33 0.7K
12:56 58.35 58.35 58.33 58.33 1.2K
12:58 58.31 58.31 58.31 58.31 0.2K
13:00 58.29 58.31 58.29 58.31 0.9K
13:01 58.33 58.33 58.33 58.33 1.1K
13:02 58.33 58.33 58.33 58.33 0.6K
13:03 58.32 58.32 58.32 58.32 0.5K
13:04 58.32 58.32 58.32 58.32 0.9K
13:05 58.25 58.25 58.25 58.25 0.3K
13:07 58.23 58.24 58.23 58.24 0.4K
13:08 58.25 58.25 58.25 58.25 0.3K
13:10 58.25 58.25 58.25 58.25 0.4K
13:11 58.25 58.25 58.25 58.25 0.7K
13:14 58.25 58.25 58.25 58.25 1.0K
13:20 58.25 58.28 58.25 58.28 2.3K
13:22 58.27 58.27 58.27 58.27 0.3K
13:23 58.27 58.27 58.27 58.27 0.5K
13:24 58.22 58.22 58.22 58.22 0.9K
13:25 58.21 58.21 58.21 58.21 0.5K
13:30 58.21 58.22 58.21 58.22 1.7K
13:32 58.22 58.22 58.22 58.22 0.5K
13:33 58.23 58.23 58.23 58.23 0.2K
13:34 58.22 58.22 58.22 58.22 0.7K
13:38 58.22 58.22 58.22 58.22 0.5K
13:39 58.22 58.22 58.22 58.22 0.2K
13:40 58.22 58.22 58.22 58.22 0.5K
13:42 58.22 58.22 58.22 58.22 0.3K
13:43 58.22 58.22 58.22 58.22 1.0K
13:44 58.23 58.23 58.23 58.23 0.3K
13:47 58.23 58.23 58.23 58.23 0.5K
13:48 58.26 58.26 58.26 58.26 1.5K
13:49 58.28 58.28 58.28 58.28 0.6K
13:50 58.27 58.27 58.27 58.27 0.7K
13:53 58.25 58.25 58.25 58.25 1.2K
13:55 58.25 58.25 58.25 58.25 0.2K
13:56 58.24 58.24 58.24 58.23 0.5K
13:57 58.25 58.25 58.25 58.25 1.6K
13:59 58.22 58.22 58.22 58.22 1.0K
14:00 58.22 58.22 58.22 58.22 3.0K
14:02 58.22 58.22 58.22 58.22 0.1K
14:03 58.24 58.24 58.24 58.24 1.1K
14:05 58.28 58.28 58.28 58.28 0.6K
14:08 58.28 58.28 58.28 58.28 0.5K
14:09 58.29 58.29 58.29 58.29 0.6K
14:11 58.30 58.30 58.30 58.30 1.8K
14:12 58.29 58.29 58.29 58.29 0.3K
14:13 58.29 58.29 58.29 58.29 0.4K
14:14 58.29 58.29 58.29 58.29 0.2K
14:16 58.28 58.28 58.28 58.28 0.1K
14:17 58.28 58.28 58.28 58.28 0.4K
14:18 58.26 58.26 58.25 58.25 0.6K
14:19 58.27 58.27 58.25 58.25 0.4K
14:20 58.27 58.27 58.27 58.27 0.6K
14:21 58.25 58.25 58.22 58.24 0.9K
14:22 58.20 58.20 58.20 58.20 0.9K
14:23 58.19 58.19 58.19 58.19 0.3K
14:24 58.19 58.19 58.19 58.19 0.5K
14:25 58.19 58.19 58.19 58.19 0.2K
14:26 58.17 58.17 58.16 58.16 3.0K
14:27 58.16 58.16 58.16 58.16 0.1K
14:28 58.14 58.17 58.11 58.17 2.6K
14:29 58.20 58.20 58.20 58.20 2.0K
14:30 58.20 58.20 58.20 58.20 0.5K
14:31 58.19 58.19 58.15 58.15 1.3K
14:34 58.09 58.09 58.09 58.09 0.7K
14:36 58.08 58.08 58.08 58.08 0.2K
14:37 58.09 58.09 58.08 58.08 1.1K
14:39 58.08 58.08 58.08 58.08 0.2K
14:40 58.13 58.13 58.08 58.08 0.5K
14:41 58.08 58.13 58.08 58.12 1.7K
14:42 58.10 58.10 58.10 58.10 1.0K
14:44 58.11 58.11 58.11 58.11 1.2K
14:48 58.09 58.09 58.09 58.09 0.6K
14:50 58.08 58.08 58.08 58.08 1.1K
14:52 58.13 58.13 58.13 58.13 0.2K
14:53 58.13 58.13 58.13 58.13 0.5K
14:55 58.13 58.13 58.13 58.13 0.6K
14:57 58.12 58.12 58.12 58.12 0.2K
14:58 58.12 58.12 58.12 58.12 1.0K
14:59 58.10 58.10 58.10 58.10 0.8K
15:00 58.11 58.11 58.11 58.11 0.5K
15:01 58.07 58.07 58.07 58.07 0.9K
15:02 58.06 58.06 58.06 58.06 0.4K
15:04 58.03 58.04 58.03 58.04 0.8K
15:06 58.02 58.02 58.02 58.02 0.6K
15:08 58.02 58.03 58.02 58.03 0.5K
15:09 58.02 58.02 58.02 58.02 0.4K
15:10 58.02 58.02 58.02 58.02 2.3K
15:11 58.03 58.03 58.03 58.03 0.3K
15:12 58.02 58.02 58.02 58.02 0.4K
15:13 58.02 58.02 57.94 57.94 7.3K
15:14 57.98 58.01 57.98 57.99 2.1K
15:15 58.00 58.00 58.00 58.00 0.4K
15:17 58.00 58.00 58.00 58.00 0.8K
15:19 58.00 58.00 58.00 58.00 0.7K
15:22 58.00 58.00 58.00 58.00 0.5K
15:23 58.00 58.00 58.00 58.00 0.8K
15:24 58.00 58.00 58.00 58.00 0.3K
15:25 58.00 58.00 58.00 58.00 0.7K
15:27 57.98 57.99 57.98 57.99 2.6K
15:30 57.97 57.97 57.97 57.97 0.5K
15:32 57.97 57.97 57.97 57.97 1.8K
15:34 57.94 57.94 57.93 57.93 2.9K
15:35 57.97 58.02 57.97 58.02 4.5K
15:36 58.03 58.04 58.03 58.04 0.7K
15:37 58.03 58.03 58.03 58.03 0.9K
15:39 58.05 58.05 58.05 58.05 1.0K
15:40 58.02 58.02 58.02 58.02 1.3K
15:41 58.05 58.06 58.05 58.06 1.9K
15:42 58.05 58.05 58.05 58.05 2.1K
15:44 58.05 58.05 58.05 58.05 0.1K
15:45 58.05 58.05 58.02 58.04 3.2K
15:48 58.02 58.02 58.02 58.02 1.5K
15:49 58.01 58.01 58.01 58.01 1.8K
15:50 58.00 58.07 58.00 58.07 4.2K
15:51 58.03 58.03 58.03 58.03 2.9K
15:52 58.03 58.03 58.03 58.03 0.9K
15:53 58.04 58.04 58.00 58.00 2.9K
15:54 58.01 58.02 58.01 58.02 3.5K
15:55 58.02 58.02 57.92 57.92 6.4K
15:56 57.91 57.91 57.91 57.91 1.0K
15:57 57.93 57.95 57.89 57.92 11.2K
15:58 57.93 57.94 57.90 57.90 7.0K
15:59 57.90 57.90 57.79 57.83 84.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible