Alarm.com Holdings Inc (ALRM)

ALRM
🏛️ États-Unis →
52.72
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 51.75 51.75 51.75 51.75 3.1K
09:31 51.43 51.54 51.43 51.45 1.4K
09:33 51.65 51.65 51.65 51.65 0.2K
09:34 51.62 51.62 51.62 51.62 0.5K
09:37 51.65 51.65 51.65 51.65 0.3K
09:40 51.49 51.49 51.49 51.49 1.8K
09:41 51.37 51.37 51.37 51.37 1.7K
09:42 51.33 51.33 51.33 51.33 0.9K
09:44 51.32 51.32 51.32 51.32 0.1K
09:47 51.48 51.60 51.48 51.60 2.7K
09:48 51.60 51.62 51.60 51.62 0.5K
09:49 51.60 51.60 51.51 51.51 1.7K
09:51 51.51 51.51 51.47 51.51 9.7K
09:52 51.53 51.53 51.44 51.44 3.4K
09:53 51.43 51.43 51.27 51.27 1.8K
09:54 51.26 51.26 51.14 51.24 0.5K
09:56 51.22 51.22 51.22 51.22 0.4K
10:00 51.20 51.20 51.20 51.20 0.1K
10:01 51.20 51.36 51.19 51.36 5.3K
10:02 51.39 51.50 51.39 51.50 2.5K
10:03 51.44 51.44 51.32 51.32 1.1K
10:04 51.44 51.44 51.44 51.44 0.3K
10:05 51.45 51.45 51.45 51.45 1.1K
10:07 51.55 51.55 51.55 51.55 0.8K
10:08 51.47 51.47 51.47 51.47 0.4K
10:09 51.43 51.43 51.43 51.43 0.3K
10:10 51.32 51.32 51.30 51.30 3.1K
10:11 51.30 51.32 51.26 51.26 2.5K
10:12 51.26 51.26 51.21 51.21 6.2K
10:13 51.21 51.21 51.21 51.21 1.2K
10:14 51.16 51.19 51.16 51.19 0.5K
10:15 51.21 51.22 51.21 51.22 0.7K
10:16 51.20 51.22 51.20 51.22 0.4K
10:17 51.19 51.21 51.17 51.17 2.1K
10:19 51.15 51.15 51.15 51.15 0.3K
10:20 51.14 51.20 51.14 51.20 1.6K
10:25 51.16 51.16 51.05 51.05 2.6K
10:28 51.08 51.08 51.08 51.08 0.2K
10:29 51.08 51.08 51.08 51.08 0.4K
10:31 51.07 51.07 51.07 51.07 0.2K
10:32 51.13 51.13 51.12 51.12 0.9K
10:33 51.16 51.16 51.16 51.16 1.0K
10:35 51.16 51.16 51.16 51.16 0.3K
10:37 51.16 51.17 51.07 51.13 6.6K
10:38 51.14 51.14 51.13 51.13 0.7K
10:39 51.13 51.13 51.12 51.12 5.6K
10:42 51.12 51.12 51.06 51.06 1.1K
10:43 51.04 51.04 51.02 51.02 1.5K
10:47 51.07 51.07 51.07 51.07 2.6K
10:48 51.07 51.07 51.07 51.07 1.0K
10:49 51.07 51.07 51.07 51.07 0.4K
10:50 51.07 51.07 51.06 51.06 0.3K
10:51 51.07 51.08 51.07 51.08 0.6K
10:52 51.08 51.21 51.08 51.14 14.0K
10:53 51.12 51.12 51.12 51.12 1.1K
10:58 51.11 51.11 51.11 51.11 0.3K
10:59 51.15 51.15 51.15 51.15 0.3K
11:00 51.10 51.10 51.10 51.10 1.4K
11:01 51.06 51.06 51.06 51.06 2.7K
11:02 51.03 51.03 51.03 51.03 0.3K
11:04 50.99 50.99 50.97 50.97 0.9K
11:05 51.00 51.02 51.00 51.02 1.3K
11:07 51.01 51.02 51.01 51.02 0.2K
11:08 51.01 51.01 51.01 51.01 0.4K
11:09 51.01 51.01 51.01 51.01 0.3K
11:11 51.02 51.02 51.01 51.01 1.1K
11:12 50.98 51.00 50.97 51.00 1.6K
11:13 51.07 51.07 51.07 51.07 1.7K
11:14 51.20 51.20 51.20 51.20 0.5K
11:16 51.17 51.18 51.17 51.18 0.5K
11:19 51.20 51.20 51.06 51.06 3.3K
11:20 51.06 51.06 51.06 51.06 0.7K
11:21 51.06 51.06 51.06 51.06 1.1K
11:22 51.04 51.06 51.04 51.06 0.8K
11:25 51.13 51.13 51.10 51.10 1.1K
11:26 51.07 51.12 51.07 51.12 0.8K
11:30 51.17 51.17 51.16 51.17 3.2K
11:31 51.20 51.20 51.20 51.20 1.4K
11:34 51.22 51.22 51.20 51.20 1.8K
11:38 51.27 51.27 51.27 51.27 0.7K
11:39 51.21 51.23 51.21 51.23 0.9K
11:40 51.23 51.23 51.18 51.18 3.2K
11:41 51.20 51.20 51.20 51.20 0.2K
11:42 51.20 51.26 51.20 51.26 2.8K
11:45 51.29 51.29 51.29 51.29 2.1K
11:46 51.29 51.29 51.29 51.29 0.3K
11:49 51.25 51.25 51.25 51.25 1.1K
11:50 51.25 51.25 51.25 51.25 0.3K
11:51 51.26 51.27 51.26 51.27 0.6K
11:52 51.29 51.29 51.21 51.21 3.7K
11:53 51.20 51.20 51.20 51.20 0.1K
11:54 51.20 51.20 51.20 51.20 0.3K
11:55 51.17 51.21 51.17 51.21 1.1K
11:56 51.17 51.17 51.17 51.17 0.1K
11:57 51.17 51.18 51.17 51.18 0.6K
11:58 51.19 51.19 51.19 51.19 1.0K
12:02 51.16 51.18 51.16 51.18 0.6K
12:03 51.19 51.21 51.17 51.17 5.0K
12:04 51.17 51.17 51.17 51.17 1.3K
12:07 51.18 51.20 51.17 51.20 1.1K
12:08 51.21 51.21 51.21 51.21 0.2K
12:09 51.22 51.22 51.22 51.22 0.8K
12:11 51.22 51.22 51.22 51.22 1.4K
12:14 51.23 51.23 51.23 51.23 0.2K
12:16 51.25 51.25 51.24 51.24 0.6K
12:18 51.22 51.22 51.20 51.20 1.8K
12:19 51.18 51.19 51.16 51.16 1.6K
12:20 51.17 51.17 51.17 51.17 0.7K
12:22 51.15 51.15 51.15 51.15 1.3K
12:23 51.16 51.16 51.16 51.16 1.0K
12:24 51.17 51.18 51.17 51.18 0.6K
12:25 51.21 51.21 51.21 51.21 1.2K
12:27 51.17 51.17 51.17 51.17 1.0K
12:30 51.17 51.17 51.17 51.17 0.3K
12:31 51.20 51.20 51.20 51.20 0.2K
12:32 51.19 51.19 51.19 51.19 0.9K
12:33 51.21 51.21 51.21 51.21 1.0K
12:36 51.23 51.23 51.23 51.23 0.3K
12:37 51.29 51.35 51.29 51.35 11.8K
12:38 51.33 51.33 51.33 51.33 0.6K
12:40 51.35 51.35 51.34 51.34 2.3K
12:43 51.34 51.34 51.34 51.34 0.5K
12:44 51.33 51.33 51.33 51.33 0.1K
12:45 51.35 51.36 51.35 51.36 2.7K
12:48 51.34 51.36 51.34 51.36 1.5K
12:50 51.35 51.35 51.35 51.35 0.8K
12:51 51.29 51.29 51.29 51.29 0.9K
12:52 51.26 51.26 51.26 51.26 0.8K
12:53 51.25 51.25 51.21 51.21 1.6K
12:55 51.20 51.21 51.20 51.21 1.7K
12:57 51.21 51.22 51.21 51.22 2.7K
13:02 51.18 51.18 51.18 51.18 1.1K
13:03 51.15 51.15 51.15 51.15 0.2K
13:04 51.17 51.17 51.17 51.17 1.6K
13:05 51.18 51.18 51.18 51.18 1.1K
13:06 51.18 51.18 51.18 51.18 0.5K
13:08 51.16 51.19 51.16 51.19 2.4K
13:09 51.20 51.21 51.20 51.20 0.9K
13:10 51.21 51.21 51.21 51.21 0.3K
13:11 51.21 51.21 51.21 51.21 0.2K
13:12 51.23 51.23 51.23 51.23 1.6K
13:13 51.22 51.22 51.22 51.22 0.6K
13:15 51.22 51.22 51.22 51.22 0.5K
13:17 51.22 51.22 51.22 51.22 1.3K
13:18 51.19 51.19 51.19 51.19 0.4K
13:19 51.19 51.19 51.19 51.19 0.9K
13:20 51.18 51.18 51.18 51.18 2.7K
13:22 51.10 51.10 51.10 51.10 0.6K
13:24 51.11 51.11 51.11 51.11 0.8K
13:25 51.14 51.16 51.14 51.14 2.1K
13:26 51.14 51.19 51.14 51.19 1.0K
13:27 51.17 51.17 51.17 51.17 2.5K
13:33 51.14 51.14 51.14 51.14 2.4K
13:34 51.19 51.19 51.19 51.19 1.2K
13:35 51.16 51.16 51.16 51.16 0.2K
13:36 51.17 51.17 51.17 51.17 0.6K
13:38 51.19 51.19 51.19 51.19 0.6K
13:41 51.16 51.16 51.16 51.16 0.8K
13:42 51.17 51.17 51.17 51.17 0.2K
13:43 51.13 51.13 51.13 51.13 0.9K
13:46 51.13 51.13 51.13 51.13 1.7K
13:48 51.12 51.13 51.12 51.13 1.8K
13:50 51.12 51.12 51.12 51.12 1.0K
13:52 51.14 51.14 51.14 51.14 0.3K
13:53 51.13 51.14 51.13 51.14 0.7K
13:54 51.13 51.13 51.13 51.13 0.8K
13:57 51.09 51.09 51.09 51.09 3.3K
13:58 51.10 51.10 51.10 51.10 0.5K
13:59 51.10 51.10 51.10 51.10 0.3K
14:00 51.09 51.09 51.09 51.09 5.1K
14:01 51.10 51.10 51.09 51.09 0.4K
14:02 51.06 51.11 51.06 51.11 6.2K
14:04 51.13 51.13 51.13 51.13 0.8K
14:06 51.20 51.23 51.20 51.21 2.3K
14:08 51.21 51.21 51.21 51.21 0.6K
14:10 51.17 51.18 51.17 51.18 1.3K
14:11 51.15 51.15 51.15 51.15 0.6K
14:12 51.17 51.20 51.17 51.20 0.6K
14:13 51.19 51.19 51.19 51.19 1.2K
14:14 51.25 51.25 51.25 51.25 0.8K
14:16 51.35 51.38 51.35 51.38 0.7K
14:17 51.35 51.35 51.34 51.35 1.3K
14:18 51.32 51.32 51.32 51.32 0.5K
14:19 51.26 51.26 51.26 51.26 1.7K
14:23 51.33 51.33 51.33 51.33 0.3K
14:24 51.34 51.34 51.34 51.34 0.2K
14:25 51.31 51.31 51.31 51.31 0.5K
14:27 51.33 51.33 51.33 51.33 0.6K
14:28 51.31 51.31 51.31 51.31 1.2K
14:29 51.31 51.31 51.31 51.31 0.2K
14:30 51.32 51.32 51.32 51.32 3.2K
14:33 51.34 51.34 51.34 51.34 0.7K
14:35 51.32 51.32 51.32 51.32 1.1K
14:36 51.33 51.33 51.33 51.33 0.8K
14:40 51.32 51.37 51.32 51.37 2.3K
14:42 51.38 51.38 51.38 51.38 0.8K
14:44 51.40 51.40 51.40 51.40 0.7K
14:45 51.38 51.38 51.38 51.38 0.6K
14:48 51.39 51.39 51.39 51.39 0.8K
14:52 51.39 51.39 51.39 51.39 0.1K
14:53 51.40 51.40 51.40 51.40 0.8K
14:54 51.39 51.40 51.39 51.40 0.4K
14:56 51.40 51.40 51.40 51.40 0.4K
14:57 51.38 51.39 51.37 51.37 2.0K
14:58 51.37 51.38 51.37 51.37 1.4K
15:00 51.34 51.34 51.34 51.34 0.8K
15:01 51.32 51.32 51.32 51.32 0.7K
15:02 51.36 51.36 51.36 51.36 6.7K
15:04 51.37 51.38 51.37 51.38 3.4K
15:05 51.40 51.40 51.40 51.40 1.6K
15:08 51.41 51.43 51.40 51.43 1.3K
15:10 51.42 51.42 51.42 51.42 0.3K
15:11 51.44 51.45 51.44 51.45 0.5K
15:12 51.45 51.45 51.45 51.45 0.6K
15:14 51.42 51.42 51.37 51.37 2.9K
15:15 51.38 51.38 51.38 51.38 0.3K
15:16 51.35 51.35 51.33 51.33 1.1K
15:17 51.32 51.32 51.30 51.30 2.6K
15:18 51.28 51.28 51.28 51.28 1.6K
15:20 51.30 51.30 51.26 51.26 3.4K
15:21 51.26 51.26 51.24 51.24 1.6K
15:22 51.22 51.22 51.22 51.22 0.6K
15:23 51.22 51.22 51.22 51.22 0.2K
15:24 51.23 51.23 51.21 51.22 2.2K
15:25 51.21 51.21 51.21 51.21 1.0K
15:26 51.19 51.19 51.19 51.19 0.4K
15:27 51.18 51.18 51.18 51.18 0.9K
15:28 51.19 51.19 51.19 51.19 0.7K
15:30 51.19 51.20 51.19 51.20 1.9K
15:31 51.20 51.23 51.20 51.23 2.2K
15:32 51.19 51.19 51.19 51.19 2.2K
15:33 51.17 51.17 51.17 51.17 1.0K
15:34 51.18 51.18 51.18 51.18 0.9K
15:36 51.16 51.18 51.16 51.17 2.7K
15:37 51.18 51.20 51.18 51.20 4.0K
15:39 51.16 51.16 51.16 51.16 1.7K
15:40 51.17 51.17 51.17 51.17 1.2K
15:41 51.22 51.22 51.21 51.21 1.4K
15:42 51.18 51.23 51.18 51.20 5.8K
15:43 51.20 51.20 51.20 51.20 1.2K
15:44 51.21 51.21 51.21 51.21 0.2K
15:45 51.20 51.20 51.19 51.20 4.3K
15:46 51.21 51.21 51.19 51.20 0.7K
15:47 51.22 51.22 51.22 51.22 1.3K
15:48 51.28 51.28 51.28 51.28 2.9K
15:49 51.27 51.32 51.27 51.32 1.5K
15:50 51.27 51.30 51.27 51.29 3.7K
15:51 51.30 51.32 51.30 51.31 2.1K
15:52 51.29 51.35 51.28 51.35 5.2K
15:53 51.30 51.33 51.30 51.32 3.1K
15:54 51.35 51.35 51.33 51.33 2.7K
15:55 51.37 51.37 51.27 51.30 10.2K
15:56 51.27 51.27 51.26 51.26 2.1K
15:57 51.25 51.27 51.24 51.24 6.6K
15:58 51.26 51.29 51.26 51.27 9.8K
15:59 51.28 51.29 51.23 51.29 111.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible