גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלארם.קום הולדינגס > גרפים

עדכון אחרון 09.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלארם.קום הולדינגס

Alarm.com Holdings

מניה ALRM נאסד"ק USD

שער

59.11

שינוי

+1.41%

שינוי ב USD

0.82

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	58.6	58.6	58.6	58.6	0.00
16:50	58.14	58.14	58.14	58.14	6,911.00
17:00	58.24	58.24	58.24	58.24	1,815.00
17:10	58.32	58.32	58.32	58.32	7,161.00
17:20	58.325	58.325	58.325	58.325	1,159.00
17:30	58.43	58.43	58.43	58.43	4,568.00
17:40	58.565	58.565	58.565	58.565	7,490.00
17:50	58.52	58.52	58.52	58.52	10,780.00
18:00	58.4	58.4	58.4	58.4	2,779.00
18:10	58.51	58.51	58.51	58.51	3,371.00
18:20	58.63	58.63	58.63	58.63	1,218.00
18:30	58.615	58.615	58.615	58.615	3,480.00
18:40	58.59	58.59	58.59	58.59	12,617.00
18:50	58.76	58.76	58.76	58.76	4,582.00
19:00	58.81	58.81	58.81	58.81	1,962.00
19:10	58.85	58.85	58.85	58.85	1,361.00
19:20	58.9148	58.9148	58.9148	58.9148	2,275.00
19:30	58.84	58.84	58.84	58.84	3,657.00
19:40	58.95	58.95	58.95	58.95	2,028.00
19:50	58.98	58.98	58.98	58.98	2,659.00
20:00	59.145	59.145	59.145	59.145	2,604.00
20:10	59.13	59.13	59.13	59.13	1,853.00
20:20	59.12	59.12	59.12	59.12	6,367.00
20:30	59.16	59.16	59.16	59.16	4,501.00
20:40	59.14	59.14	59.14	59.14	3,987.00
20:50	59.26	59.26	59.26	59.26	3,239.00
21:00	59.31	59.31	59.31	59.31	1,312.00
21:10	59.5903	59.5903	59.5903	59.5903	23,598.00
21:20	59.635	59.635	59.635	59.635	7,455.00
21:30	59.46	59.46	59.46	59.46	2,441.00
21:40	59.41	59.41	59.41	59.41	4,788.00
21:50	59.36	59.36	59.36	59.36	2,271.00
22:00	59.41	59.41	59.41	59.41	4,658.00
22:10	59.48	59.48	59.48	59.48	7,259.00
22:20	59.335	59.335	59.335	59.335	4,990.00
22:30	59.3	59.3	59.3	59.3	6,122.00
22:40	59.305	59.305	59.305	59.305	3,550.00
22:50	59.24	59.24	59.24	59.24	10,496.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.06.2025 17:00	58.905	58.54	58.905	58.81	20,256.00
04.06.2025 17:30	58.83	58.33	58.83	58.385	66,894.00
04.06.2025 18:00	58.49	58.325	58.325	58.47	41,104.00
04.06.2025 18:30	58.49	58.15	58.49	58.22	95,578.00
04.06.2025 19:00	58.31	58.23	58.2915	58.27	75,941.00
04.06.2025 19:30	58.34	58.16	58.275	58.16	58,721.00
04.06.2025 20:00	58.2	58.1	58.2	58.17	69,851.00
04.06.2025 20:30	58.24	58.13	58.24	58.17	62,429.00
04.06.2025 21:00	58.2	58.02	58.2	58.05	149,494.00
04.06.2025 21:30	58.12	58.07	58.08	58.095	105,176.00
04.06.2025 22:00	58.1	57.7701	58.1	57.98	203,127.00
04.06.2025 22:30	58.051	57.78	57.99	57.84	565,528.00
05.06.2025 16:30	57.835	57.66	57.7	57.66	1,354.00
05.06.2025 17:00	58.02	57.76	57.955	57.94	7,811.00
05.06.2025 17:30	57.94	57.94	57.94	57.94	18,567.00
05.06.2025 18:00	58	58	58	58	2,016.00
05.06.2025 18:30	58.0625	57.98	58.01	57.98	21,911.00
05.06.2025 19:00	58.1399	57.98	58.08	58.04	25,133.00
05.06.2025 19:30	58.01	57.72	58.01	57.72	31,074.00
05.06.2025 20:00	57.9499	57.695	57.695	57.925	38,941.00
05.06.2025 20:30	57.92	57.84	57.875	57.85	52,852.00
05.06.2025 21:00	57.965	57.72	57.83	57.965	70,292.00
05.06.2025 21:30	58	57.91	57.91	57.9775	40,162.00
05.06.2025 22:00	58.01	57.64	57.96	57.74	111,479.00
05.06.2025 22:30	57.855	57.7	57.77	57.74	261,409.00
06.06.2025 16:30	58.245	57.89	58.24	57.89	980.00
06.06.2025 17:00	58.1	57.9	58	58	6,739.00
06.06.2025 17:30	58.38	57.94	57.94	58.38	10,381.00
06.06.2025 18:00	58.46	58.1603	58.385	58.245	18,584.00
06.06.2025 18:30	58.375	58.255	58.255	58.35	20,960.00
06.06.2025 19:00	58.4	58.26	58.36	58.27	14,730.00
06.06.2025 19:30	58.3	58.155	58.245	58.205	26,497.00
06.06.2025 20:00	58.29	58.16	58.23	58.21	58,049.00
06.06.2025 20:30	58.26	58.21	58.26	58.21	26,219.00
06.06.2025 21:00	58.33	58.23	58.25	58.27	49,320.00
06.06.2025 21:30	58.31	58.205	58.29	58.225	49,993.00
06.06.2025 22:00	58.39	58.26	58.26	58.295	101,270.00
06.06.2025 22:30	58.31	58.195	58.27	58.29	154,787.00
09.06.2025 16:30	58.72	58.125	58.48	58.24	7,710.00
09.06.2025 17:00	58.43	58.125	58.25	58.415	22,654.00
09.06.2025 17:30	58.565	58.2803	58.2803	58.405	41,540.00
09.06.2025 18:00	58.63	58.5	58.51	58.5	42,548.00
09.06.2025 18:30	58.87	58.525	58.525	58.85	46,290.00
09.06.2025 19:00	58.955	58.75	58.75	58.9	42,333.00
09.06.2025 19:30	59.145	58.95	58.95	59.1	35,941.00
09.06.2025 20:00	59.16	59.075	59.08	59.16	61,967.00
09.06.2025 20:30	59.38	59.135	59.23	59.38	89,341.00
09.06.2025 21:00	59.7099	59.355	59.355	59.485	205,048.00
09.06.2025 21:30	59.5	59.32	59.43	59.5	180,801.00
09.06.2025 22:00	59.5	59.27	59.5	59.2758	239,320.00
09.06.2025 22:30	59.32	59.08	59.285	59.12	357,098.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	62.97	62.10	62.33	62.65	461,706.00
12.06.2024	64.43	63.22	63.83	63.31	632,432.00
13.06.2024	63.20	61.95	63.20	62.39	363,033.00
14.06.2024	62.25	61.03	61.88	61.84	869,550.00
17.06.2024	62.20	61.13	61.83	61.75	309,786.00
18.06.2024	62.17	61.21	61.90	61.32	250,641.00
20.06.2024	61.39	60.60	60.97	60.91	263,269.00
21.06.2024	62.40	60.53	61.17	62.39	730,588.00
24.06.2024	63.06	61.49	62.40	61.96	909,989.00
25.06.2024	62.39	61.06	61.91	61.42	1,157,406.00
26.06.2024	61.70	60.69	61.26	61.59	1,126,085.00
27.06.2024	63.41	61.55	62.17	63.05	1,102,534.00
28.06.2024	64.23	63.00	63.57	63.54	1,403,786.00
01.07.2024	63.87	61.50	63.62	62.79	1,014,577.00
02.07.2024	63.30	62.31	62.79	63.10	293,044.00
03.07.2024	64.57	63.16	63.36	64.32	216,229.00
05.07.2024	64.71	64.00	64.02	64.40	241,442.00
08.07.2024	65.11	64.35	64.71	64.36	228,304.00
09.07.2024	64.60	63.26	64.19	64.14	230,190.00
10.07.2024	64.74	63.79	64.32	64.64	203,823.00
11.07.2024	66.92	65.66	66.06	66.44	392,372.00
12.07.2024	67.15	65.65	66.96	65.73	418,174.00
15.07.2024	67.43	65.96	66.27	66.95	319,653.00
16.07.2024	69.99	67.58	67.58	69.70	590,159.00
17.07.2024	70.18	68.78	69.67	69.12	318,767.00
18.07.2024	69.57	67.40	68.63	67.84	210,374.00
19.07.2024	68.41	66.86	68.00	67.21	223,886.00
22.07.2024	-99.99	-99.99	67.41	67.26	0.00
23.07.2024	69.33	67.80	67.98	69.02	233,010.00
24.07.2024	69.48	67.03	68.68	67.09	214,956.00
25.07.2024	69.90	67.17	67.31	68.74	428,565.00
26.07.2024	70.66	68.79	69.70	69.41	228,730.00
29.07.2024	70.39	69.36	69.62	70.19	263,038.00
30.07.2024	71.40	70.49	70.82	71.19	228,966.00
31.07.2024	71.98	70.11	71.90	70.55	413,555.00
01.08.2024	71.26	67.61	70.39	68.34	306,955.00
02.08.2024	66.86	65.46	65.48	65.95	305,051.00
05.08.2024	65.26	61.75	62.06	63.96	337,387.00
06.08.2024	66.15	63.67	64.19	64.96	322,179.00
07.08.2024	66.86	63.85	65.97	64.37	241,566.00
08.08.2024	65.96	64.47	65.29	65.60	505,877.00
09.08.2024	65.26	60.93	63.10	61.15	752,643.00
12.08.2024	61.76	59.22	61.23	59.37	339,360.00
13.08.2024	60.79	59.65	59.81	60.46	362,158.00
14.08.2024	60.84	59.69	60.53	60.03	360,746.00
15.08.2024	61.56	59.97	61.29	60.32	419,668.00
16.08.2024	60.37	59.55	60.14	59.64	454,875.00
19.08.2024	59.75	58.85	59.64	59.14	397,022.00
20.08.2024	59.04	58.31	58.94	58.48	308,851.00
21.08.2024	59.86	58.71	58.92	59.60	344,115.00
22.08.2024	60.72	59.63	59.64	60.07	363,169.00
23.08.2024	62.14	60.18	60.32	61.67	493,990.00
26.08.2024	61.91	59.79	61.67	59.86	273,666.00
27.08.2024	60.12	59.31	59.57	59.35	257,359.00
28.08.2024	59.47	58.46	59.10	58.53	311,816.00
29.08.2024	60.56	58.56	59.12	59.79	299,996.00
30.08.2024	60.58	59.42	60.03	59.54	687,344.00
03.09.2024	59.71	57.72	58.98	58.19	498,584.00
04.09.2024	58.80	57.60	57.93	58.25	265,558.00
05.09.2024	58.66	57.58	58.26	57.88	292,038.00
06.09.2024	57.70	54.67	57.44	54.75	825,919.00
09.09.2024	55.81	54.01	55.05	55.41	720,035.00
10.09.2024	55.76	53.74	55.76	54.24	430,546.00
11.09.2024	54.86	53.10	53.90	54.22	952,261.00
12.09.2024	54.73	53.59	54.49	54.01	455,731.00
13.09.2024	55.57	54.36	54.75	55.25	462,562.00
16.09.2024	55.24	53.66	55.23	54.32	473,430.00
17.09.2024	55.44	53.85	54.90	54.08	351,800.00
18.09.2024	54.67	53.06	53.81	53.50	542,618.00
19.09.2024	55.31	54.19	54.93	54.92	374,125.00
20.09.2024	56.05	54.73	55.53	55.95	1,292,099.00
23.09.2024	56.38	55.32	55.82	56.18	329,296.00
24.09.2024	56.60	55.19	56.41	55.20	251,350.00
25.09.2024	55.49	53.72	55.00	53.82	371,262.00
26.09.2024	54.53	53.73	54.50	54.21	492,188.00
27.09.2024	56.06	54.09	54.60	55.33	420,778.00
30.09.2024	55.68	54.26	54.97	54.67	332,005.00
01.10.2024	54.64	53.17	54.60	53.85	392,183.00
02.10.2024	53.74	52.25	53.68	52.54	409,770.00
03.10.2024	52.66	51.87	52.24	52.26	230,171.00
04.10.2024	53.24	52.21	53.24	52.87	292,910.00
07.10.2024	52.76	51.88	52.48	52.40	386,129.00
08.10.2024	53.50	52.19	52.45	52.79	348,793.00
09.10.2024	53.54	52.72	52.79	53.42	211,420.00
10.10.2024	53.49	52.46	52.80	53.33	258,449.00
11.10.2024	54.20	53.08	53.33	53.85	368,596.00
14.10.2024	54.26	53.20	54.04	53.71	225,892.00
15.10.2024	54.51	53.60	53.97	53.98	285,770.00
16.10.2024	54.79	53.63	54.23	53.99	220,483.00
17.10.2024	54.00	52.89	54.00	53.90	230,028.00
18.10.2024	54.15	53.47	54.00	53.86	369,203.00
21.10.2024	53.97	53.21	53.61	53.65	221,027.00
22.10.2024	54.64	53.31	53.31	54.54	272,493.00
23.10.2024	54.61	53.65	54.24	53.80	334,663.00
24.10.2024	54.63	53.55	54.12	53.94	325,241.00
25.10.2024	55.17	53.82	54.15	54.50	378,966.00
28.10.2024	55.43	54.60	54.98	54.63	351,249.00
29.10.2024	55.41	54.04	54.25	55.32	310,120.00
30.10.2024	55.57	54.29	55.08	54.35	325,698.00
31.10.2024	54.51	53.31	54.22	53.33	282,597.00
04.11.2024	54.74	53.14	53.22	53.91	338,995.00
05.11.2024	56.14	54.50	54.66	56.00	454,931.00
06.11.2024	59.32	57.77	57.89	58.00	618,726.00
07.11.2024	58.58	57.08	58.00	57.14	631,656.00
11.11.2024	62.91	60.99	61.65	61.37	656,245.00
12.11.2024	61.83	59.82	61.07	60.50	505,988.00
13.11.2024	61.58	60.16	60.42	60.95	599,575.00
14.11.2024	60.59	59.34	60.59	59.93	341,126.00
15.11.2024	60.22	59.06	60.04	59.85	487,120.00
18.11.2024	59.94	58.57	59.70	59.35	416,027.00
19.11.2024	59.88	58.88	58.92	59.76	330,916.00
20.11.2024	60.32	59.10	59.67	60.20	450,101.00
21.11.2024	60.83	59.99	60.54	60.78	316,918.00
22.11.2024	62.41	60.83	61.06	62.32	284,576.00
25.11.2024	65.55	62.79	62.79	64.86	561,083.00
26.11.2024	65.08	64.01	64.21	64.53	343,215.00
27.11.2024	64.92	63.55	64.60	64.17	319,701.00
29.11.2024	65.19	64.24	64.34	65.14	247,253.00
02.12.2024	65.35	64.08	65.12	64.66	339,997.00
03.12.2024	66.08	64.55	64.92	66.05	313,093.00
04.12.2024	70.06	66.20	66.23	68.81	784,794.00
05.12.2024	68.91	67.75	68.72	67.95	478,567.00
06.12.2024	68.97	68.07	68.58	68.41	336,563.00
09.12.2024	69.12	68.15	68.70	68.27	460,463.00
10.12.2024	69.01	67.69	68.22	68.06	350,923.00
11.12.2024	68.76	67.74	68.53	68.17	589,969.00
12.12.2024	68.53	66.40	67.66	67.10	418,933.00
13.12.2024	67.50	65.90	67.22	67.11	338,115.00
16.12.2024	68.00	66.80	66.92	67.71	283,911.00
17.12.2024	67.95	66.70	67.43	67.86	399,921.00
18.12.2024	68.54	64.18	68.05	64.54	469,188.00
19.12.2024	65.76	63.64	65.43	64.35	408,734.00
20.12.2024	64.58	62.49	63.50	62.95	1,580,221.00
23.12.2024	63.55	61.26	62.95	61.31	455,107.00
24.12.2024	62.58	61.31	61.46	62.30	154,447.00
26.12.2024	63.19	61.51	61.72	62.98	233,882.00
27.12.2024	63.04	61.31	62.65	62.07	192,169.00
30.12.2024	61.86	60.63	61.66	61.06	213,408.00
31.12.2024	61.72	60.64	61.44	60.80	234,915.00
06.01.2025	61.31	60.29	60.53	60.70	327,658.00
07.01.2025	61.12	59.37	60.82	59.86	259,713.00
08.01.2025	60.63	59.22	59.24	60.48	305,209.00
10.01.2025	59.85	58.88	59.47	59.45	289,964.00
13.01.2025	59.71	58.67	58.67	59.61	325,250.00
14.01.2025	60.74	59.52	59.79	60.61	238,442.00
15.01.2025	62.01	60.66	61.95	60.92	278,539.00
16.01.2025	61.77	60.90	60.91	61.38	209,349.00
17.01.2025	62.12	61.09	62.12	61.36	175,330.00
21.01.2025	62.59	61.43	61.80	62.13	278,338.00
22.01.2025	62.25	61.15	62.06	61.72	234,080.00
23.01.2025	62.22	61.10	61.14	62.14	270,667.00
24.01.2025	62.48	61.36	61.84	61.46	169,139.00
27.01.2025	63.04	61.17	61.17	61.99	232,231.00
28.01.2025	62.64	61.67	61.95	62.37	229,247.00
29.01.2025	62.07	60.97	62.06	61.20	319,584.00
30.01.2025	62.21	60.88	61.48	61.25	180,577.00
31.01.2025	61.60	60.26	61.45	60.67	234,735.00
03.02.2025	60.22	59.25	59.52	60.07	30,986.00
04.02.2025	62.64	60.47	61.03	62.47	260,739.00
05.02.2025	63.17	62.76	62.76	61.67	107,583.00
06.02.2025	63.60	62.15	62.61	63.38	257,286.00
07.02.2025	63.36	61.46	63.36	62.41	263,284.00
10.02.2025	62.98	62.26	62.83	62.50	201,536.00
11.02.2025	63.71	61.84	61.84	63.56	433,684.00
12.02.2025	62.99	61.64	62.58	62.60	248,294.00
13.02.2025	63.57	62.75	62.91	63.45	73,893.00
14.02.2025	64.26	62.79	63.88	62.97	467,512.00
18.02.2025	62.97	60.67	62.74	61.54	435,518.00
19.02.2025	61.15	60.38	60.85	60.73	511,326.00
20.02.2025	61.25	59.92	60.41	60.56	527,758.00
21.02.2025	61.22	58.74	60.98	59.55	740,856.00
24.02.2025	61.41	59.74	60.33	60.33	611,966.00
25.02.2025	60.67	58.85	60.03	59.11	556,668.00
26.02.2025	59.56	57.65	58.80	57.86	437,381.00
27.02.2025	58.81	57.26	57.84	58.14	337,421.00
28.02.2025	58.44	57.22	58.05	58.09	366,604.00
03.03.2025	58.98	58.05	58.32	58.32	401,341.00
04.03.2025	58.86	57.45	57.61	58.41	331,263.00
05.03.2025	59.81	57.94	58.14	59.74	368,551.00
06.03.2025	59.91	58.37	59.10	58.83	379,818.00
07.03.2025	59.06	57.45	58.69	58.92	357,271.00
10.03.2025	58.69	57.15	58.23	58.26	427,529.00
11.03.2025	59.10	57.69	58.20	58.48	424,653.00
12.03.2025	58.86	58.13	58.67	58.82	453,944.00
13.03.2025	59.17	58.01	58.64	58.02	510,593.00
14.03.2025	58.96	57.88	58.50	58.49	501,524.00
17.03.2025	59.28	58.13	58.13	58.36	416,727.00
18.03.2025	58.46	57.99	58.01	58.39	389,382.00
19.03.2025	59.42	58.16	58.58	59.27	478,988.00
20.03.2025	59.00	56.86	58.80	56.94	309,406.00
21.03.2025	57.02	56.04	56.34	56.54	653,709.00
24.03.2025	58.00	56.67	57.40	57.40	383,018.00
25.03.2025	58.20	57.29	57.56	57.69	308,372.00
26.03.2025	58.42	57.25	57.60	57.76	230,423.00
27.03.2025	57.97	57.06	57.62	57.59	193,909.00
28.03.2025	57.48	55.77	57.48	55.81	202,420.00
31.03.2025	55.74	54.58	55.48	55.65	361,207.00
01.04.2025	56.01	54.53	55.31	55.83	533,495.00
02.04.2025	56.03	55.10	55.10	55.75	317,476.00
03.04.2025	54.24	52.24	54.11	52.50	449,323.00
04.04.2025	52.70	50.44	51.08	50.93	563,278.00
07.04.2025	51.52	48.23	49.03	50.45	722,374.00
08.04.2025	52.14	48.95	52.14	49.56	592,565.00
09.04.2025	53.99	48.69	49.00	53.10	580,984.00
10.04.2025	52.37	50.18	51.87	51.13	349,667.00
11.04.2025	51.67	50.13	51.14	51.37	366,350.00
14.04.2025	51.86	50.78	51.66	51.50	221,973.00
15.04.2025	52.17	51.28	51.44	51.44	214,784.00
16.04.2025	51.53	50.05	50.90	50.60	306,583.00
17.04.2025	50.89	50.30	50.53	50.40	236,297.00
21.04.2025	50.05	49.00	50.05	49.34	291,380.00
22.04.2025	50.62	49.37	50.01	50.57	438,868.00
23.04.2025	52.20	51.18	51.51	51.77	360,046.00
24.04.2025	53.06	51.38	51.78	52.54	404,127.00
25.04.2025	53.06	52.11	52.33	53.04	283,492.00
28.04.2025	53.92	52.97	53.00	53.44	244,273.00
29.04.2025	53.97	53.01	53.37	53.73	249,402.00
30.04.2025	53.70	52.36	53.22	53.60	282,279.00
01.05.2025	54.13	52.72	53.46	53.76	288,734.00
02.05.2025	54.60	53.76	54.16	54.47	241,129.00
05.05.2025	54.73	53.59	53.89	53.89	236,365.00
06.05.2025	53.55	52.56	53.30	52.68	297,712.00
07.05.2025	53.72	52.85	53.17	53.38	431,542.00
08.05.2025	55.74	53.53	53.71	55.31	541,970.00
09.05.2025	58.38	53.91	55.12	56.04	472,890.00
12.05.2025	60.24	57.02	57.92	59.97	605,770.00
13.05.2025	60.76	58.81	60.00	60.68	407,606.00
14.05.2025	60.47	59.23	60.17	59.96	419,326.00
15.05.2025	60.25	58.66	59.91	58.71	265,268.00
16.05.2025	59.69	58.60	58.73	59.64	534,327.00
19.05.2025	59.27	58.49	58.61	58.95	273,206.00
20.05.2025	59.23	58.48	58.76	58.76	241,560.00
21.05.2025	59.14	57.56	58.15	57.68	336,253.00
22.05.2025	57.69	56.39	57.00	56.94	371,776.00
23.05.2025	56.97	56.03	56.03	56.50	227,299.00
27.05.2025	58.06	56.89	57.11	57.73	252,968.00
28.05.2025	57.97	57.00	57.65	57.12	186,901.00
29.05.2025	57.83	56.88	57.50	57.58	234,642.00
30.05.2025	57.62	56.77	57.56	57.40	316,572.00
02.06.2025	57.63	56.62	57.03	57.32	379,305.00
03.06.2025	58.89	57.07	57.34	58.82	401,458.00
04.06.2025	59.15	57.76	58.82	57.84	336,952.00
05.06.2025	58.14	57.59	57.70	57.76	353,193.00
06.06.2025	58.46	57.89	58.24	58.29	168,127.00

צרו איתנו קשר *5988