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 54.15 54.44 54.15 54.44 4.6K
09:32 54.26 54.26 54.26 54.26 5.0K
09:33 54.29 54.29 54.29 54.29 0.2K
09:34 54.11 54.11 54.11 54.11 0.2K
09:35 54.13 54.13 54.13 54.13 0.4K
09:40 54.06 54.06 54.06 54.06 1.7K
09:41 54.13 54.13 54.13 54.13 1.2K
09:43 54.01 54.01 54.01 54.01 1.4K
09:45 54.02 54.02 53.95 53.95 3.3K
09:47 53.82 53.82 53.82 53.82 0.2K
09:49 53.90 53.90 53.76 53.76 1.0K
09:51 53.72 53.72 53.72 53.72 0.6K
09:58 53.66 53.66 53.66 53.66 1.3K
10:00 53.59 53.59 53.59 53.59 0.3K
10:02 53.63 53.63 53.63 53.63 0.5K
10:03 53.62 53.62 53.62 53.62 0.1K
10:05 53.61 53.62 53.61 53.62 1.8K
10:08 53.54 53.59 53.54 53.59 2.1K
10:13 53.83 53.83 53.83 53.83 2.8K
10:22 53.85 53.85 53.85 53.85 0.5K
10:23 53.73 53.73 53.73 53.73 0.2K
10:24 53.73 53.73 53.71 53.71 0.3K
10:25 53.64 53.64 53.64 53.64 1.9K
10:29 53.57 53.57 53.57 53.57 0.4K
10:30 53.52 53.52 53.31 53.31 1.8K
10:33 53.43 53.43 53.43 53.43 0.2K
10:34 53.39 53.39 53.39 53.39 0.6K
10:36 53.30 53.30 53.30 53.30 0.8K
10:38 53.45 53.45 53.45 53.45 2.2K
10:39 53.34 53.34 53.29 53.29 2.1K
10:40 53.22 53.22 53.15 53.15 4.3K
10:42 53.08 53.08 53.08 53.08 0.6K
10:43 53.05 53.05 53.05 53.05 1.0K
10:44 53.05 53.09 53.05 53.09 2.4K
10:45 53.05 53.05 53.05 53.05 2.1K
10:46 53.00 53.03 53.00 53.03 2.3K
10:47 53.15 53.15 53.15 53.15 2.1K
10:50 52.96 52.96 52.96 52.96 2.2K
10:55 52.93 52.93 52.93 52.93 0.7K
10:56 52.93 52.93 52.77 52.77 4.2K
10:57 52.72 52.72 52.72 52.72 0.4K
10:58 52.71 52.71 52.71 52.71 2.0K
11:01 52.78 52.84 52.78 52.84 1.9K
11:02 52.82 52.82 52.81 52.81 2.0K
11:07 52.69 52.70 52.68 52.70 4.1K
11:08 52.74 52.74 52.74 52.74 0.9K
11:11 52.72 52.72 52.72 52.72 0.2K
11:12 52.68 52.71 52.68 52.71 0.9K
11:15 52.84 52.85 52.84 52.85 3.3K
11:16 52.85 52.85 52.85 52.85 0.3K
11:18 52.85 52.85 52.85 52.85 0.4K
11:19 52.86 52.86 52.86 52.86 0.2K
11:20 52.79 52.79 52.78 52.78 0.9K
11:21 52.79 52.79 52.79 52.79 1.3K
11:22 52.74 52.74 52.74 52.74 0.4K
11:23 52.77 52.83 52.77 52.80 1.0K
11:24 52.80 52.80 52.80 52.80 0.8K
11:28 52.74 52.74 52.74 52.74 1.2K
11:29 52.71 52.76 52.71 52.76 2.2K
11:32 52.75 52.75 52.75 52.75 0.4K
11:33 52.74 52.74 52.74 52.74 0.9K
11:34 52.62 52.62 52.62 52.62 0.9K
11:35 52.63 52.63 52.63 52.63 0.7K
11:37 52.61 52.61 52.59 52.59 1.0K
11:39 52.60 52.60 52.60 52.60 1.6K
11:42 52.62 52.66 52.62 52.66 1.0K
11:43 52.70 52.70 52.70 52.70 0.9K
11:44 52.70 52.70 52.70 52.70 1.5K
11:45 52.74 52.75 52.74 52.75 1.2K
11:46 52.75 52.75 52.75 52.75 0.8K
11:50 52.76 52.76 52.76 52.76 1.8K
11:51 52.83 52.83 52.78 52.78 1.4K
11:52 52.74 52.74 52.74 52.74 0.4K
11:53 52.72 52.72 52.72 52.72 1.6K
11:55 52.67 52.67 52.67 52.67 1.7K
11:56 52.67 52.67 52.67 52.67 0.4K
11:57 52.74 52.74 52.74 52.74 1.8K
11:58 52.66 52.66 52.66 52.66 0.5K
11:59 52.69 52.69 52.69 52.69 0.4K
12:00 52.64 52.64 52.64 52.64 0.5K
12:02 52.63 52.63 52.61 52.61 2.3K
12:06 52.52 52.52 52.50 52.50 2.2K
12:07 52.50 52.54 52.50 52.51 1.6K
12:08 52.51 52.58 52.51 52.57 1.3K
12:09 52.57 52.58 52.56 52.56 0.9K
12:10 52.55 52.56 52.54 52.54 1.6K
12:11 52.51 52.51 52.50 52.50 0.5K
12:12 52.51 52.51 52.51 52.51 1.2K
12:13 52.53 52.53 52.53 52.53 1.2K
12:14 52.56 52.56 52.56 52.56 0.8K
12:16 52.49 52.51 52.49 52.51 2.3K
12:17 52.48 52.48 52.48 52.48 1.2K
12:23 52.51 52.51 52.50 52.50 1.4K
12:24 52.54 52.62 52.53 52.62 1.5K
12:25 52.59 52.59 52.59 52.59 1.7K
12:29 52.57 52.57 52.57 52.57 0.6K
12:30 52.57 52.57 52.57 52.57 0.2K
12:31 52.59 52.59 52.59 52.59 0.2K
12:32 52.57 52.57 52.57 52.57 0.4K
12:33 52.61 52.61 52.61 52.61 0.3K
12:36 52.58 52.61 52.58 52.61 1.5K
12:38 52.57 52.62 52.57 52.62 1.2K
12:41 52.62 52.62 52.62 52.62 0.3K
12:42 52.59 52.59 52.59 52.59 1.0K
12:44 52.57 52.57 52.57 52.57 0.4K
12:46 52.50 52.54 52.50 52.54 4.5K
12:49 52.54 52.54 52.42 52.42 2.2K
12:50 52.37 52.37 52.30 52.30 1.8K
12:52 52.25 52.25 52.25 52.25 1.0K
12:54 52.34 52.52 52.34 52.52 3.4K
12:55 52.43 52.67 52.39 52.67 24.1K
12:56 52.67 52.67 52.58 52.58 1.3K
12:57 52.53 52.54 52.53 52.54 0.5K
12:58 52.53 52.53 52.50 52.50 2.3K
13:01 52.43 52.43 52.43 52.43 0.5K
13:03 52.45 52.45 52.44 52.44 4.2K
13:05 52.41 52.41 52.41 52.41 0.8K
13:09 52.43 52.55 52.43 52.49 17.9K
13:10 52.53 52.53 52.53 52.53 2.1K
13:11 52.47 52.48 52.43 52.43 2.4K
13:13 52.43 52.43 52.40 52.40 1.1K
13:14 52.55 52.62 52.55 52.62 11.6K
13:15 52.57 52.57 52.57 52.57 0.6K
13:16 52.56 52.56 52.56 52.56 0.3K
13:17 52.54 52.59 52.54 52.59 1.1K
13:19 52.57 52.62 52.57 52.62 1.8K
13:20 52.57 52.57 52.57 52.57 0.1K
13:21 52.57 52.57 52.55 52.55 1.5K
13:22 52.53 52.53 52.53 52.53 0.9K
13:25 52.53 52.54 52.53 52.54 0.3K
13:26 52.51 52.51 52.50 52.50 1.4K
13:30 52.55 52.55 52.55 52.55 0.4K
13:33 52.55 52.55 52.55 52.55 0.6K
13:34 52.59 52.62 52.56 52.62 1.4K
13:35 52.62 52.69 52.62 52.69 0.2K
13:36 52.62 52.62 52.62 52.62 0.4K
13:38 52.63 52.63 52.63 52.63 0.6K
13:40 52.56 52.56 52.56 52.56 1.6K
13:41 52.58 52.58 52.58 52.58 1.3K
13:43 52.53 52.53 52.53 52.53 2.0K
13:46 52.46 52.53 52.43 52.43 6.7K
13:47 52.44 52.44 52.33 52.34 1.9K
13:48 52.30 52.30 52.30 52.30 0.2K
13:50 52.22 52.22 52.15 52.15 2.3K
13:51 52.16 52.20 52.16 52.20 1.7K
13:56 52.15 52.15 52.15 52.15 1.2K
13:57 52.22 52.22 52.18 52.18 2.1K
14:01 52.29 52.29 52.29 52.29 0.5K
14:03 52.25 52.25 52.25 52.25 0.3K
14:04 52.21 52.21 52.21 52.21 0.5K
14:05 52.24 52.24 52.24 52.24 0.6K
14:06 52.25 52.25 52.25 52.25 0.1K
14:07 52.20 52.20 52.20 52.20 0.7K
14:09 52.22 52.22 52.22 52.22 2.0K
14:10 52.21 52.21 52.21 52.21 0.9K
14:11 52.23 52.28 52.23 52.28 2.2K
14:12 52.28 52.28 52.28 52.28 3.8K
14:13 52.35 52.35 52.35 52.35 1.2K
14:14 52.43 52.43 52.43 52.43 0.4K
14:15 52.40 52.55 52.40 52.55 3.8K
14:16 52.53 52.53 52.45 52.45 2.5K
14:17 52.62 52.62 52.53 52.53 0.4K
14:18 52.43 52.49 52.43 52.49 2.4K
14:20 52.34 52.34 52.29 52.29 2.9K
14:21 52.29 52.29 52.29 52.29 0.3K
14:22 52.31 52.31 52.31 52.31 1.1K
14:24 52.29 52.29 52.29 52.29 0.3K
14:25 52.27 52.27 52.27 52.27 2.0K
14:30 52.24 52.24 52.22 52.23 1.2K
14:31 52.20 52.22 52.20 52.22 7.7K
14:34 52.20 52.24 52.20 52.24 1.0K
14:39 52.23 52.23 52.23 52.23 1.7K
14:43 52.19 52.27 52.19 52.25 3.5K
14:44 52.24 52.24 52.24 52.24 0.3K
14:45 52.23 52.23 52.23 52.23 0.7K
14:46 52.20 52.20 52.20 52.20 1.5K
14:47 52.26 52.26 52.26 52.26 1.7K
14:48 52.19 52.19 52.19 52.19 1.1K
14:50 52.18 52.18 52.17 52.17 1.0K
14:52 52.13 52.14 52.13 52.14 0.7K
14:54 52.14 52.14 52.14 52.14 1.1K
14:55 52.10 52.10 52.10 52.10 1.2K
14:56 52.10 52.12 52.10 52.12 1.8K
14:58 52.16 52.16 52.16 52.16 0.1K
14:59 52.21 52.21 52.20 52.20 0.9K
15:00 52.17 52.17 52.14 52.14 1.6K
15:02 52.12 52.14 52.12 52.14 1.4K
15:04 52.10 52.10 52.07 52.07 3.2K
15:08 52.09 52.09 52.09 52.09 0.5K
15:09 52.12 52.12 52.09 52.09 0.8K
15:10 52.09 52.09 52.09 52.09 0.4K
15:11 52.12 52.18 52.12 52.18 3.3K
15:12 52.15 52.15 52.15 52.15 0.2K
15:13 52.12 52.12 52.10 52.10 1.7K
15:14 52.11 52.11 52.10 52.10 1.3K
15:15 52.11 52.11 52.11 52.11 0.5K
15:16 52.10 52.12 52.10 52.12 1.4K
15:17 52.12 52.13 52.12 52.13 1.0K
15:18 52.13 52.13 52.13 52.13 0.5K
15:19 52.15 52.18 52.15 52.18 1.3K
15:21 52.19 52.19 52.19 52.19 1.0K
15:22 52.18 52.18 52.18 52.18 2.7K
15:23 52.17 52.17 52.16 52.16 0.5K
15:24 52.12 52.16 52.12 52.16 3.1K
15:25 52.11 52.11 52.03 52.06 2.2K
15:26 52.04 52.04 52.03 52.03 0.8K
15:27 52.04 52.04 51.99 51.99 2.4K
15:29 51.98 51.98 51.96 51.97 1.2K
15:30 51.97 52.01 51.97 52.01 1.1K
15:31 52.01 52.01 52.01 52.01 1.8K
15:33 51.96 51.96 51.96 51.96 2.7K
15:34 51.93 51.93 51.93 51.93 0.8K
15:35 51.94 51.94 51.94 51.94 1.8K
15:37 51.92 51.97 51.92 51.97 1.5K
15:38 51.95 51.95 51.93 51.93 1.5K
15:39 51.93 51.95 51.93 51.94 2.1K
15:40 51.93 51.93 51.93 51.93 1.4K
15:41 51.96 51.96 51.96 51.96 1.3K
15:42 51.94 51.94 51.89 51.89 3.7K
15:43 51.88 51.88 51.87 51.88 2.1K
15:44 51.87 51.87 51.87 51.87 1.5K
15:45 51.88 51.94 51.88 51.94 3.9K
15:46 51.95 52.00 51.95 52.00 7.3K
15:47 52.06 52.06 51.98 51.98 5.1K
15:48 51.98 51.98 51.96 51.96 1.4K
15:49 51.98 51.99 51.98 51.98 28.2K
15:50 51.93 51.93 51.82 51.82 15.1K
15:52 51.83 51.87 51.83 51.84 4.8K
15:53 51.83 51.88 51.83 51.88 7.2K
15:54 51.85 51.93 51.85 51.89 7.4K
15:55 51.95 52.04 51.95 52.01 19.8K
15:56 51.98 51.98 51.86 51.86 10.6K
15:57 51.86 51.96 51.86 51.93 12.8K
15:58 51.94 51.97 51.90 51.94 13.6K
15:59 51.93 51.98 51.93 51.96 177.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible