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 51.29 51.41 51.29 51.41 1.9K
09:31 51.65 51.65 51.41 51.41 1.8K
09:36 51.43 51.56 51.43 51.56 0.7K
09:38 51.42 51.69 51.42 51.69 3.5K
09:42 51.68 51.68 51.68 51.68 4.0K
09:43 51.79 51.79 51.78 51.78 1.6K
09:45 51.83 51.83 51.82 51.82 0.6K
09:47 51.84 51.84 51.70 51.70 1.9K
09:48 51.73 51.83 51.73 51.83 1.3K
09:49 51.83 51.83 51.83 51.83 1.9K
09:52 51.84 51.84 51.84 51.84 0.3K
09:53 51.92 51.92 51.92 51.92 0.2K
09:55 51.83 51.83 51.83 51.83 1.3K
09:59 51.81 51.81 51.81 51.81 1.0K
10:00 51.79 51.80 51.79 51.80 1.4K
10:01 51.79 51.79 51.75 51.75 2.3K
10:02 51.75 51.75 51.74 51.74 0.2K
10:03 51.68 51.68 51.65 51.65 0.9K
10:05 51.73 51.73 51.73 51.73 0.9K
10:06 51.77 51.77 51.77 51.77 0.8K
10:07 51.78 51.78 51.74 51.74 2.4K
10:09 51.69 51.73 51.69 51.73 1.2K
10:13 51.69 51.69 51.65 51.65 2.3K
10:17 51.70 51.70 51.68 51.68 0.6K
10:18 51.72 51.72 51.72 51.72 2.6K
10:19 51.74 51.74 51.74 51.74 0.5K
10:23 51.83 51.83 51.83 51.83 1.2K
10:24 51.77 51.77 51.77 51.77 2.4K
10:25 51.76 51.76 51.76 51.76 0.5K
10:26 51.73 51.73 51.73 51.73 0.5K
10:29 51.80 51.80 51.80 51.80 0.6K
10:37 51.78 51.78 51.78 51.78 0.3K
10:38 51.80 51.81 51.80 51.81 1.8K
10:39 51.82 51.82 51.82 51.82 1.7K
10:40 51.85 51.85 51.82 51.82 2.7K
10:43 51.86 51.88 51.86 51.88 1.0K
10:47 51.85 51.86 51.82 51.86 1.8K
10:48 51.86 51.86 51.86 51.86 0.2K
10:49 51.92 51.92 51.92 51.92 1.8K
10:52 51.96 51.96 51.96 51.96 2.3K
10:55 51.98 51.98 51.98 51.98 1.1K
11:00 52.00 52.06 52.00 52.06 1.5K
11:06 52.00 52.00 52.00 52.00 0.2K
11:07 51.96 51.96 51.92 51.92 2.7K
11:08 52.04 52.04 52.04 52.04 1.1K
11:13 52.07 52.07 52.07 52.07 0.8K
11:16 52.12 52.12 52.12 52.12 0.7K
11:17 52.15 52.15 52.11 52.11 1.8K
11:19 52.13 52.13 52.13 52.13 0.4K
11:21 52.12 52.12 52.12 52.12 0.1K
11:22 52.13 52.13 52.13 52.13 0.4K
11:24 52.12 52.12 52.08 52.08 3.6K
11:26 52.04 52.04 52.04 52.04 1.6K
11:30 52.10 52.10 52.10 52.10 3.6K
11:35 52.18 52.18 52.18 52.18 0.2K
11:38 52.19 52.20 52.19 52.20 2.7K
11:39 52.18 52.18 52.18 52.18 0.1K
11:40 52.22 52.22 52.22 52.22 1.1K
11:42 52.23 52.23 52.23 52.23 0.1K
11:43 52.23 52.23 52.23 52.23 0.6K
11:44 52.24 52.24 52.24 52.24 0.4K
11:46 52.22 52.22 52.22 52.22 0.1K
11:47 52.22 52.22 52.22 52.22 0.3K
11:51 52.21 52.21 52.21 52.21 0.3K
11:53 52.20 52.20 52.20 52.20 1.2K
11:54 52.21 52.21 52.21 52.21 0.2K
11:55 52.22 52.22 52.22 52.22 0.4K
11:56 52.23 52.29 52.23 52.29 1.0K
11:57 52.27 52.29 52.27 52.29 1.9K
11:58 52.28 52.28 52.26 52.26 0.9K
12:00 52.23 52.23 52.23 52.23 1.7K
12:01 52.25 52.25 52.25 52.25 1.0K
12:02 52.24 52.29 52.24 52.29 2.2K
12:03 52.32 52.32 52.32 52.32 0.1K
12:04 52.33 52.33 52.33 52.33 0.4K
12:05 52.35 52.35 52.33 52.33 0.5K
12:06 52.33 52.33 52.33 52.33 0.6K
12:07 52.37 52.37 52.37 52.37 0.3K
12:08 52.31 52.31 52.31 52.31 0.7K
12:10 52.35 52.35 52.34 52.34 0.5K
12:11 52.32 52.32 52.32 52.32 0.4K
12:13 52.36 52.37 52.34 52.37 2.2K
12:14 52.35 52.35 52.35 52.35 0.7K
12:15 52.41 52.41 52.41 52.41 0.4K
12:16 52.45 52.45 52.45 52.45 0.4K
12:18 52.48 52.48 52.47 52.47 1.0K
12:20 52.47 52.47 52.47 52.47 2.8K
12:21 52.47 52.47 52.41 52.41 6.9K
12:22 52.42 52.42 52.39 52.39 2.1K
12:24 52.42 52.42 52.42 52.42 0.7K
12:25 52.42 52.42 52.39 52.39 1.8K
12:26 52.42 52.42 52.42 52.42 0.3K
12:27 52.44 52.44 52.44 52.44 2.0K
12:30 52.53 52.53 52.53 52.53 0.3K
12:31 52.51 52.51 52.47 52.47 0.6K
12:32 52.38 52.38 52.38 52.38 7.7K
12:34 52.44 52.44 52.44 52.44 2.1K
12:36 52.44 52.44 52.44 52.44 0.1K
12:37 52.54 52.62 52.54 52.62 9.1K
12:39 52.59 52.59 52.59 52.59 1.7K
12:42 52.53 52.53 52.53 52.53 1.1K
12:45 52.56 52.56 52.54 52.54 1.4K
12:50 52.51 52.51 52.51 52.51 0.3K
12:53 52.53 52.53 52.53 52.53 0.3K
12:54 52.55 52.55 52.55 52.55 10.0K
12:55 52.55 52.55 52.55 52.55 0.9K
12:58 52.65 52.68 52.65 52.68 15.8K
12:59 52.70 52.73 52.69 52.73 0.6K
13:00 52.73 52.73 52.73 52.73 0.7K
13:01 52.72 52.72 52.71 52.71 0.8K
13:03 52.72 52.72 52.70 52.70 6.1K
13:04 52.73 52.73 52.73 52.73 2.0K
13:06 52.73 52.73 52.73 52.73 0.5K
13:08 52.72 52.72 52.72 52.72 1.1K
13:09 52.72 52.72 52.72 52.72 0.5K
13:10 52.64 52.64 52.64 52.64 5.6K
13:11 52.64 52.64 52.64 52.64 1.6K
13:13 52.64 52.64 52.64 52.64 0.5K
13:14 52.66 52.66 52.62 52.65 6.5K
13:15 52.65 52.66 52.65 52.66 7.0K
13:20 52.60 52.60 52.58 52.60 12.5K
13:21 52.62 52.62 52.62 52.62 0.5K
13:22 52.66 52.66 52.66 52.66 1.3K
13:24 52.70 52.70 52.70 52.70 2.0K
13:26 52.70 52.70 52.70 52.70 0.6K
13:29 52.73 52.73 52.73 52.73 4.3K
13:30 52.75 52.75 52.75 52.75 2.2K
13:34 52.76 52.76 52.76 52.76 0.9K
13:36 52.78 52.78 52.78 52.78 1.5K
13:38 52.80 52.80 52.80 52.80 0.1K
13:39 52.78 52.78 52.78 52.78 0.3K
13:41 52.77 52.80 52.77 52.80 5.4K
13:43 52.80 52.80 52.80 52.80 0.6K
13:44 52.80 52.80 52.80 52.80 0.3K
13:45 52.80 52.82 52.80 52.81 9.9K
13:48 52.84 52.88 52.83 52.88 1.1K
13:49 52.87 52.87 52.87 52.87 0.5K
13:50 52.87 52.87 52.85 52.85 2.8K
13:51 52.87 52.87 52.87 52.87 0.5K
13:53 52.89 52.89 52.89 52.89 1.0K
13:54 52.89 52.89 52.89 52.89 4.0K
13:57 52.92 52.92 52.92 52.92 1.2K
13:58 52.92 52.92 52.92 52.92 2.5K
13:59 52.93 52.94 52.93 52.93 5.7K
14:00 52.89 52.90 52.89 52.90 10.6K
14:01 52.88 52.91 52.88 52.91 3.0K
14:02 52.92 52.92 52.92 52.92 2.4K
14:04 52.95 52.95 52.95 52.95 1.1K
14:05 52.94 52.95 52.94 52.95 4.6K
14:06 52.95 52.95 52.93 52.93 5.8K
14:07 52.90 52.92 52.90 52.91 5.1K
14:08 52.91 52.91 52.90 52.90 0.7K
14:09 52.91 52.91 52.90 52.90 5.6K
14:10 52.87 52.88 52.87 52.87 3.7K
14:11 52.85 52.85 52.77 52.77 3.9K
14:12 52.77 52.82 52.77 52.82 3.4K
14:13 52.85 52.85 52.83 52.83 5.4K
14:16 52.82 52.82 52.75 52.75 1.7K
14:17 52.77 52.77 52.77 52.77 0.7K
14:19 52.77 52.77 52.77 52.77 1.2K
14:20 52.73 52.73 52.69 52.69 8.8K
14:22 52.65 52.70 52.65 52.70 2.7K
14:23 52.70 52.70 52.70 52.70 1.0K
14:27 52.74 52.74 52.74 52.74 0.8K
14:28 52.74 52.74 52.74 52.74 0.1K
14:29 52.78 52.78 52.75 52.75 3.3K
14:30 52.81 52.81 52.81 52.81 0.9K
14:31 52.83 52.83 52.83 52.83 0.3K
14:32 52.85 52.85 52.85 52.85 0.6K
14:33 52.87 52.87 52.87 52.87 3.8K
14:34 52.89 52.89 52.89 52.89 1.5K
14:35 52.90 52.92 52.90 52.92 1.5K
14:36 52.92 52.92 52.89 52.89 2.5K
14:37 52.89 52.90 52.89 52.89 1.9K
14:38 52.89 52.89 52.89 52.89 0.3K
14:40 52.91 52.93 52.91 52.93 6.4K
14:41 52.93 52.96 52.93 52.96 1.9K
14:44 52.95 52.95 52.92 52.92 1.5K
14:45 52.94 52.94 52.90 52.91 2.0K
14:46 52.89 52.89 52.89 52.89 0.8K
14:48 52.86 52.86 52.86 52.86 2.2K
14:49 52.84 52.84 52.83 52.83 6.2K
14:51 52.83 52.83 52.80 52.80 1.3K
14:52 52.77 52.77 52.77 52.77 0.8K
14:53 52.77 52.77 52.77 52.77 1.0K
14:54 52.74 52.74 52.72 52.72 4.0K
14:55 52.70 52.70 52.70 52.70 1.0K
14:57 52.69 52.70 52.69 52.70 2.5K
15:00 52.75 52.75 52.75 52.75 2.7K
15:01 52.72 52.72 52.72 52.72 0.1K
15:02 52.74 52.74 52.74 52.74 0.7K
15:05 52.75 52.75 52.74 52.74 6.1K
15:06 52.74 52.74 52.73 52.74 4.0K
15:07 52.78 52.80 52.78 52.80 2.6K
15:10 52.80 52.80 52.80 52.80 0.8K
15:11 52.80 52.80 52.80 52.80 1.7K
15:15 52.79 52.79 52.74 52.76 17.5K
15:16 52.76 52.76 52.75 52.75 1.5K
15:17 52.84 52.84 52.84 52.84 1.7K
15:18 52.83 52.83 52.83 52.83 0.7K
15:19 52.86 52.86 52.86 52.86 0.1K
15:20 52.85 52.85 52.85 52.85 7.0K
15:22 52.80 52.83 52.76 52.76 8.1K
15:23 52.74 52.74 52.74 52.74 1.2K
15:25 52.73 52.73 52.72 52.72 3.6K
15:26 52.69 52.69 52.69 52.69 2.1K
15:27 52.68 52.68 52.68 52.68 0.3K
15:28 52.68 52.68 52.68 52.68 0.1K
15:29 52.71 52.71 52.71 52.71 6.6K
15:30 52.71 52.71 52.67 52.67 2.2K
15:32 52.70 52.76 52.70 52.76 3.1K
15:33 52.74 52.76 52.74 52.76 1.3K
15:34 52.76 52.76 52.76 52.76 0.3K
15:35 52.74 52.74 52.74 52.74 0.4K
15:36 52.77 52.77 52.77 52.77 0.6K
15:37 52.81 52.82 52.81 52.82 2.4K
15:38 52.86 52.86 52.86 52.86 2.4K
15:39 52.85 52.90 52.85 52.90 10.4K
15:40 52.90 52.91 52.90 52.91 5.2K
15:41 52.89 52.89 52.87 52.88 2.4K
15:42 52.88 52.88 52.80 52.80 6.0K
15:43 52.79 52.79 52.79 52.79 1.5K
15:44 52.78 52.78 52.78 52.78 1.5K
15:45 52.79 52.80 52.79 52.80 1.2K
15:46 52.77 52.77 52.74 52.74 5.7K
15:47 52.71 52.71 52.67 52.69 23.4K
15:48 52.69 52.77 52.69 52.77 11.9K
15:49 52.75 52.76 52.74 52.76 1.8K
15:50 52.78 52.81 52.76 52.76 6.3K
15:51 52.77 52.78 52.73 52.73 5.0K
15:52 52.75 52.75 52.72 52.73 5.2K
15:53 52.76 52.78 52.76 52.78 3.0K
15:54 52.76 52.78 52.74 52.76 14.5K
15:55 52.77 52.77 52.73 52.73 6.2K
15:56 52.74 52.75 52.71 52.72 6.8K
15:57 52.72 52.72 52.70 52.70 9.8K
15:58 52.70 52.75 52.70 52.73 14.9K
15:59 52.73 52.74 52.70 52.72 89.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible