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 57.61 57.61 57.61 57.61 4.5K
09:32 57.73 57.73 57.73 57.73 1.0K
09:33 57.66 57.66 57.66 57.66 1.1K
09:46 57.87 57.87 57.87 57.87 1.2K
09:47 57.87 57.87 57.87 57.87 1.3K
09:51 57.82 57.82 57.82 57.82 0.2K
09:53 57.82 58.13 57.82 58.13 4.2K
09:54 58.01 58.01 58.01 58.01 0.7K
09:55 58.01 58.01 58.01 58.01 0.6K
10:00 58.18 58.18 58.18 58.18 1.1K
10:05 58.20 58.20 58.20 58.20 1.0K
10:08 58.17 58.17 58.17 58.17 0.6K
10:11 58.08 58.08 58.08 58.08 0.3K
10:12 58.08 58.13 58.08 58.08 1.0K
10:14 58.05 58.05 58.05 58.05 0.1K
10:15 58.13 58.13 58.13 58.13 0.3K
10:16 58.12 58.12 58.07 58.08 1.8K
10:20 58.08 58.08 58.08 58.08 0.2K
10:22 58.08 58.08 58.08 58.08 0.9K
10:23 58.04 58.04 58.04 58.04 1.8K
10:24 58.10 58.10 58.10 58.10 1.1K
10:25 58.08 58.08 58.07 58.07 0.7K
10:29 58.07 58.07 58.07 58.07 0.6K
10:31 58.06 58.06 58.06 58.06 0.3K
10:32 58.06 58.06 58.06 58.06 0.7K
10:34 58.06 58.06 58.06 58.06 0.2K
10:35 58.06 58.06 58.06 58.06 0.7K
10:36 58.06 58.06 58.06 58.06 0.7K
10:38 58.13 58.13 58.13 58.13 2.2K
10:39 58.17 58.17 58.17 58.17 0.5K
10:40 58.10 58.16 58.10 58.13 1.9K
10:41 58.13 58.13 58.06 58.13 0.8K
10:42 58.12 58.13 58.12 58.12 0.6K
10:43 57.99 57.99 57.98 57.98 3.9K
10:45 57.92 57.92 57.92 57.92 0.5K
10:47 57.85 57.85 57.85 57.85 0.6K
10:48 57.85 57.85 57.84 57.84 0.7K
10:49 57.84 57.84 57.83 57.83 0.8K
10:50 57.88 57.88 57.88 57.88 0.9K
10:51 57.88 57.88 57.85 57.85 1.4K
10:54 57.90 57.90 57.90 57.90 0.5K
10:56 57.91 57.91 57.91 57.91 0.4K
10:57 57.94 57.94 57.94 57.94 0.2K
10:58 57.94 57.94 57.94 57.94 0.3K
10:59 57.93 57.94 57.93 57.94 0.5K
11:00 57.94 57.97 57.94 57.97 1.1K
11:01 57.98 57.98 57.85 57.85 2.5K
11:02 57.95 57.95 57.95 57.95 0.6K
11:05 57.93 57.94 57.93 57.94 1.9K
11:06 57.94 57.94 57.94 57.94 1.9K
11:07 57.94 57.94 57.90 57.90 2.4K
11:10 57.94 57.95 57.94 57.95 1.3K
11:15 57.90 57.90 57.90 57.90 0.2K
11:16 57.89 57.90 57.89 57.90 1.2K
11:17 57.90 57.90 57.89 57.89 1.1K
11:18 57.86 57.86 57.86 57.86 1.4K
11:21 57.82 57.82 57.82 57.82 1.1K
11:22 57.76 57.76 57.76 57.76 0.5K
11:25 57.79 57.79 57.77 57.77 2.2K
11:33 57.67 57.67 57.67 57.67 1.0K
11:35 57.63 57.63 57.62 57.62 1.1K
11:37 57.60 57.60 57.57 57.57 1.3K
11:40 57.63 57.63 57.63 57.63 1.6K
11:46 57.67 57.67 57.66 57.66 0.8K
11:49 57.70 57.70 57.59 57.59 2.7K
11:52 57.54 57.54 57.53 57.53 1.6K
11:53 57.52 57.52 57.52 57.52 0.3K
11:54 57.45 57.45 57.45 57.45 0.2K
11:55 57.51 57.51 57.51 57.51 0.8K
12:00 57.58 57.58 57.58 57.58 0.9K
12:01 57.61 57.61 57.57 57.57 1.8K
12:02 57.60 57.60 57.60 57.60 1.0K
12:06 57.63 57.63 57.63 57.63 0.3K
12:08 57.63 57.63 57.60 57.60 1.4K
12:09 57.56 57.56 57.56 57.56 0.7K
12:12 57.55 57.55 57.55 57.55 1.0K
12:16 57.62 57.62 57.62 57.62 0.7K
12:19 57.62 57.62 57.62 57.62 0.5K
12:26 57.57 57.57 57.57 57.57 2.8K
12:32 57.55 57.55 57.55 57.55 1.0K
12:37 57.65 57.65 57.65 57.65 2.3K
12:40 57.64 57.64 57.64 57.64 0.3K
12:41 57.64 57.64 57.64 57.64 0.7K
12:47 57.63 57.65 57.63 57.65 0.4K
12:49 57.66 57.66 57.64 57.64 1.0K
12:50 57.64 57.64 57.64 57.64 0.4K
12:53 57.65 57.66 57.65 57.66 0.8K
12:55 57.68 57.68 57.68 57.68 0.9K
12:58 57.72 57.72 57.72 57.72 2.2K
13:08 57.81 57.81 57.81 57.81 0.2K
13:09 57.78 57.78 57.78 57.78 0.8K
13:10 57.76 57.76 57.76 57.76 0.5K
13:14 57.72 57.76 57.68 57.76 1.9K
13:15 57.72 57.72 57.72 57.72 0.6K
13:18 57.73 57.73 57.73 57.73 0.4K
13:19 57.68 57.68 57.68 57.68 1.6K
13:20 57.63 57.63 57.62 57.62 0.3K
13:21 57.67 57.67 57.67 57.67 1.4K
13:26 57.71 57.71 57.71 57.71 0.3K
13:27 57.68 57.68 57.68 57.68 0.9K
13:33 57.71 57.71 57.71 57.71 0.3K
13:34 57.75 57.75 57.75 57.75 0.9K
13:39 57.78 57.78 57.78 57.78 1.1K
13:41 57.79 57.79 57.79 57.79 0.4K
13:42 57.77 57.77 57.77 57.77 0.2K
13:43 57.78 57.78 57.78 57.78 0.3K
13:49 57.77 57.77 57.77 57.77 1.9K
13:50 57.77 57.78 57.77 57.78 1.3K
13:51 57.79 57.79 57.79 57.79 0.2K
13:52 57.78 57.78 57.78 57.78 1.5K
13:55 57.75 57.75 57.75 57.75 0.1K
13:56 57.75 57.75 57.75 57.75 1.2K
13:57 57.76 57.76 57.76 57.76 0.2K
13:58 57.77 57.77 57.77 57.77 2.2K
14:03 57.82 57.82 57.82 57.82 0.4K
14:05 57.82 57.82 57.78 57.78 2.2K
14:09 57.76 57.76 57.74 57.74 1.7K
14:10 57.65 57.65 57.65 57.65 2.3K
14:14 57.65 57.65 57.65 57.65 0.6K
14:15 57.69 57.69 57.69 57.69 0.5K
14:16 57.69 57.69 57.68 57.68 0.5K
14:17 57.68 57.68 57.68 57.68 0.4K
14:18 57.68 57.68 57.65 57.65 2.7K
14:22 57.65 57.65 57.65 57.65 0.9K
14:27 57.64 57.64 57.64 57.64 0.7K
14:28 57.64 57.64 57.64 57.64 0.1K
14:29 57.62 57.62 57.62 57.62 2.0K
14:32 57.63 57.63 57.63 57.63 0.6K
14:33 57.60 57.60 57.57 57.57 2.0K
14:36 57.55 57.55 57.54 57.54 0.5K
14:39 57.55 57.55 57.55 57.55 0.9K
14:41 57.50 57.50 57.48 57.48 1.6K
14:42 57.53 57.53 57.53 57.53 1.9K
14:46 57.53 57.53 57.53 57.53 1.9K
14:49 57.55 57.55 57.55 57.55 1.9K
14:53 57.57 57.57 57.57 57.57 0.3K
14:55 57.56 57.56 57.56 57.56 0.1K
14:56 57.56 57.56 57.56 57.56 0.3K
14:57 57.55 57.55 57.55 57.55 0.1K
14:58 57.52 57.53 57.51 57.51 3.8K
15:00 57.53 57.53 57.53 57.53 3.8K
15:06 57.56 57.57 57.52 57.52 3.6K
15:07 57.52 57.52 57.52 57.52 0.4K
15:11 57.54 57.54 57.54 57.54 1.7K
15:13 57.55 57.58 57.55 57.58 1.9K
15:15 57.58 57.59 57.58 57.59 1.4K
15:16 57.61 57.61 57.61 57.61 1.6K
15:18 57.63 57.65 57.63 57.65 1.3K
15:19 57.65 57.65 57.63 57.65 15.2K
15:21 57.65 57.65 57.65 57.65 1.8K
15:23 57.63 57.63 57.63 57.63 0.4K
15:25 57.63 57.63 57.63 57.63 0.9K
15:27 57.64 57.65 57.64 57.65 0.4K
15:28 57.65 57.65 57.64 57.65 1.3K
15:29 57.65 57.65 57.65 57.65 0.6K
15:30 57.63 57.64 57.63 57.64 3.4K
15:31 57.64 57.64 57.64 57.64 1.6K
15:32 57.62 57.62 57.61 57.61 0.6K
15:33 57.77 57.79 57.77 57.79 9.2K
15:34 57.69 57.69 57.69 57.69 2.4K
15:35 57.74 57.74 57.74 57.74 2.4K
15:37 57.73 57.74 57.73 57.74 0.3K
15:38 57.73 57.73 57.71 57.71 0.3K
15:39 57.74 57.74 57.73 57.73 1.6K
15:40 57.73 57.73 57.70 57.70 1.8K
15:41 57.67 57.70 57.67 57.70 0.9K
15:42 57.69 57.69 57.68 57.68 3.2K
15:43 57.65 57.65 57.60 57.60 2.6K
15:44 57.58 57.58 57.58 57.58 0.3K
15:45 57.57 57.57 57.55 57.55 3.4K
15:48 57.59 57.59 57.59 57.59 3.6K
15:50 57.56 57.63 57.56 57.62 3.5K
15:51 57.64 57.66 57.64 57.66 3.4K
15:52 57.62 57.62 57.58 57.60 4.2K
15:53 57.58 57.58 57.58 57.58 1.9K
15:54 57.58 57.59 57.56 57.56 3.0K
15:55 57.54 57.54 57.54 57.54 0.8K
15:56 57.51 57.54 57.49 57.49 4.2K
15:57 57.47 57.55 57.47 57.53 4.6K
15:58 57.53 57.53 57.47 57.47 6.6K
15:59 57.46 57.46 57.38 57.43 112.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible