גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:14

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלארם.קום הולדינגס

Alarm.com Holdings

מניה ALRM נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	47.8	47.8	47.8	47.8	0.00
16:50	47.855	47.855	47.855	47.855	5,536.00
17:00	47.88	47.88	47.88	47.88	6,720.00
17:10	47.85	47.85	47.85	47.85	4,577.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	46.08	44.984	45.05	45.745	121,162.00
20.02.2026 17:30	45.96	45.325	45.96	45.54	80,264.00
20.02.2026 18:00	45.62	45.22	45.615	45.545	172,245.00
20.02.2026 18:30	45.92	45.535	45.54	45.8	183,432.00
20.02.2026 19:00	45.8999	45.29	45.8999	45.34	168,483.00
20.02.2026 19:30	45.61	45.45	45.455	45.5	196,577.00
20.02.2026 20:00	45.69	45.24	45.6	45.46	333,944.00
20.02.2026 20:30	46.035	45.465	45.465	45.965	186,713.00
20.02.2026 21:00	45.96	45.625	45.96	45.625	278,424.00
20.02.2026 21:30	46.04	45.6	45.6	45.68	280,561.00
20.02.2026 22:00	46.035	45.64	45.75	45.64	586,779.00
20.02.2026 22:30	45.81	45.46	45.64	45.565	758,582.00
23.02.2026 16:30	45.55	44	45.55	44.145	37,723.00
23.02.2026 17:00	44.71	44.15	44.15	44.38	82,261.00
23.02.2026 17:30	44.26	43.61	44.225	43.61	160,979.00
23.02.2026 18:00	43.61	43.09	43.61	43.31	191,706.00
23.02.2026 18:30	43.39	43.165	43.315	43.34	194,055.00
23.02.2026 19:00	43.685	43.11	43.415	43.6751	397,263.00
23.02.2026 19:30	43.84	43.53	43.625	43.72	267,210.00
23.02.2026 20:00	43.915	43.47	43.715	43.915	417,975.00
23.02.2026 20:30	44.185	43.66	43.915	43.67	460,293.00
23.02.2026 21:00	43.995	43.64	43.805	43.67	449,007.00
23.02.2026 21:30	44.48	43.74	43.74	44.425	471,257.00
23.02.2026 22:00	44.615	44.25	44.54	44.25	491,658.00
23.02.2026 22:30	44.34	44.08	44.275	44.26	1,006,351.00
24.02.2026 16:30	45.61	44.27	44.355	45.32	24,358.00
24.02.2026 17:00	45.76	45.34	45.34	45.675	85,130.00
24.02.2026 17:30	45.71	45.08	45.685	45.08	105,525.00
24.02.2026 18:00	45.07	44.835	45.07	45.065	104,936.00
24.02.2026 18:30	45.345	44.86	45.12	45.285	173,846.00
24.02.2026 19:00	45.485	45.195	45.22	45.485	143,923.00
24.02.2026 19:30	45.535	45.36	45.405	45.535	151,917.00
24.02.2026 20:00	45.685	45.56	45.59	45.666	115,911.00
24.02.2026 20:30	45.965	45.695	45.73	45.825	169,264.00
24.02.2026 21:00	45.82	45.5	45.8	45.545	279,804.00
24.02.2026 21:30	45.57	45.39	45.5266	45.39	397,614.00
24.02.2026 22:00	45.46	45.165	45.45	45.21	671,627.00
24.02.2026 22:30	45.48	45.19	45.24	45.48	942,278.00
25.02.2026 16:30	45.76	44.9153	45.145	45.76	4,562.00
25.02.2026 17:00	45.875	45.425	45.875	45.48	24,815.00
25.02.2026 17:30	45.715	45.39	45.46	45.55	39,948.00
25.02.2026 18:00	45.715	45.58	45.655	45.715	35,184.00
25.02.2026 18:30	45.9	45.66	45.71	45.87	171,633.00
25.02.2026 19:00	46.14	45.84	45.88	46.14	157,545.00
25.02.2026 19:30	46.45	46.27	46.27	46.42	119,925.00
25.02.2026 20:00	46.65	46.395	46.44	46.59	160,335.00
25.02.2026 20:30	46.785	46.61	46.62	46.75	231,478.00
25.02.2026 21:00	46.855	46.63	46.755	46.71	186,062.00
25.02.2026 21:30	46.96	46.74	46.75	46.96	186,499.00
25.02.2026 22:00	46.93	46.68	46.93	46.68	311,955.00
25.02.2026 22:30	47.14	46.68	46.68	47.14	681,847.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
09.06.2025	59.71	58.04	58.48	59.11	310,628.00
10.06.2025	59.94	58.68	59.42	59.66	266,649.00
11.06.2025	59.98	58.58	59.64	58.65	386,391.00
12.06.2025	58.65	57.26	58.21	57.48	239,532.00
13.06.2025	57.36	56.14	56.72	56.64	329,249.00
16.06.2025	57.92	56.88	57.00	57.89	318,184.00
17.06.2025	57.93	56.93	57.44	56.96	327,345.00
18.06.2025	57.44	56.28	57.04	56.32	220,283.00
20.06.2025	56.90	56.15	56.63	56.17	572,992.00
23.06.2025	56.99	55.69	56.08	56.80	415,760.00
24.06.2025	58.07	57.00	57.44	57.80	248,649.00
25.06.2025	58.01	56.89	57.93	57.00	226,346.00
26.06.2025	56.65	55.30	56.14	56.40	414,526.00
27.06.2025	56.94	55.98	56.71	56.35	424,775.00
30.06.2025	56.92	55.88	56.50	56.57	374,559.00
01.07.2025	57.99	56.16	56.53	57.05	301,255.00
02.07.2025	57.16	56.17	56.87	57.07	237,918.00
03.07.2025	57.86	56.87	56.95	57.69	163,540.00
07.07.2025	57.74	56.36	57.32	56.40	310,362.00
08.07.2025	57.60	56.34	56.38	57.05	296,946.00
09.07.2025	57.60	56.58	57.01	57.39	333,737.00
10.07.2025	57.32	56.52	57.08	56.62	260,426.00
11.07.2025	56.24	54.72	56.22	54.77	288,519.00
14.07.2025	55.28	54.15	54.48	54.60	248,892.00
15.07.2025	54.98	53.93	54.86	53.98	229,333.00
16.07.2025	55.01	54.13	54.34	54.76	319,860.00
17.07.2025	55.73	54.77	54.77	55.51	368,138.00
18.07.2025	56.32	55.19	55.91	55.32	232,991.00
21.07.2025	55.65	54.97	55.33	55.03	222,787.00
22.07.2025	55.95	55.05	55.22	55.59	246,080.00
23.07.2025	56.21	55.34	55.90	55.76	233,514.00
24.07.2025	55.86	55.17	55.51	55.29	192,381.00
25.07.2025	55.74	54.89	55.29	55.65	258,958.00
28.07.2025	56.25	55.29	55.66	55.84	333,443.00
29.07.2025	56.38	55.39	56.38	55.74	276,622.00
30.07.2025	56.70	55.53	55.76	55.84	249,966.00
31.07.2025	55.66	54.54	55.54	54.63	301,294.00
01.08.2025	54.92	53.97	54.20	54.05	501,091.00
04.08.2025	55.60	54.24	54.24	55.60	279,358.00
05.08.2025	55.73	55.04	55.66	55.24	326,995.00
06.08.2025	56.06	55.28	55.35	55.77	361,264.00
07.08.2025	56.24	53.57	56.10	54.34	378,500.00
08.08.2025	56.15	54.25	55.56	54.41	695,805.00
11.08.2025	54.76	52.43	54.32	53.40	483,444.00
12.08.2025	55.04	53.05	53.84	55.00	610,984.00
13.08.2025	58.17	54.81	55.28	57.51	767,260.00
14.08.2025	57.23	56.37	57.13	56.75	460,054.00
15.08.2025	56.94	55.63	56.94	55.79	329,824.00
18.08.2025	56.92	55.67	55.95	56.68	329,582.00
19.08.2025	57.48	56.64	56.90	57.41	191,029.00
20.08.2025	57.51	56.53	57.51	57.01	345,987.00
21.08.2025	57.18	56.56	56.69	56.98	190,425.00
22.08.2025	59.53	56.95	57.17	59.16	352,737.00
25.08.2025	59.10	57.79	58.97	57.83	377,153.00
26.08.2025	57.99	56.90	57.68	57.10	353,701.00
27.08.2025	58.60	57.26	57.26	58.52	260,495.00
28.08.2025	58.92	58.26	58.77	58.75	474,866.00
29.08.2025	59.38	57.97	58.83	58.63	345,959.00
02.09.2025	58.19	57.38	57.61	57.43	367,567.00
03.09.2025	57.57	56.65	57.37	57.00	302,810.00
04.09.2025	57.10	55.84	56.86	57.09	266,998.00
05.09.2025	58.12	56.70	57.34	56.95	244,836.00
08.09.2025	57.19	56.11	56.95	56.98	270,094.00
09.09.2025	56.94	56.04	56.94	56.26	298,761.00
10.09.2025	56.53	55.00	55.99	55.22	322,579.00
11.09.2025	56.85	55.23	55.52	56.56	398,301.00
12.09.2025	56.71	55.56	56.51	55.68	326,995.00
15.09.2025	56.25	55.56	55.67	55.60	277,169.00
16.09.2025	55.86	55.15	55.34	55.45	320,172.00
17.09.2025	56.61	55.10	55.54	55.22	358,063.00
18.09.2025	55.76	54.76	55.58	55.61	169,470.00
19.09.2025	55.83	55.04	55.62	55.33	647,791.00
22.09.2025	56.04	54.99	55.25	55.82	375,346.00
23.09.2025	56.10	54.01	55.92	54.12	281,175.00
24.09.2025	54.67	51.81	54.11	51.97	373,806.00
25.09.2025	51.75	51.02	51.75	51.11	146,816.00
26.09.2025	52.96	51.29	51.29	52.72	485,492.00
29.09.2025	52.96	51.75	52.96	52.51	739,959.00
30.09.2025	53.12	52.12	52.51	53.08	356,898.00
01.10.2025	53.09	51.51	52.85	51.94	271,414.00
02.10.2025	52.35	51.57	51.82	52.27	216,070.00
03.10.2025	53.14	52.14	52.32	52.20	329,571.00
06.10.2025	52.65	51.79	52.65	52.32	271,973.00
07.10.2025	52.28	51.07	52.28	51.41	252,633.00
08.10.2025	52.03	51.42	51.68	51.84	202,190.00
09.10.2025	52.29	51.32	51.84	52.23	210,365.00
10.10.2025	52.42	49.64	52.13	49.88	263,092.00
13.10.2025	50.52	49.32	50.46	49.46	242,768.00
14.10.2025	50.22	48.67	48.94	50.12	299,947.00
15.10.2025	51.14	50.01	50.45	51.14	307,498.00
16.10.2025	51.19	50.27	51.10	50.59	165,811.00
17.10.2025	50.69	49.66	50.06	49.72	232,743.00
20.10.2025	50.50	49.70	49.98	50.33	169,055.00
21.10.2025	51.49	50.12	50.29	51.16	239,205.00
22.10.2025	51.83	50.72	51.07	51.04	276,071.00
23.10.2025	51.26	50.47	50.92	50.99	158,698.00
24.10.2025	51.82	51.23	51.36	51.75	176,840.00
27.10.2025	52.07	51.15	51.75	51.50	159,300.00
28.10.2025	52.39	51.15	51.50	51.94	254,152.00
29.10.2025	51.81	49.07	51.62	49.10	385,254.00
30.10.2025	49.45	48.41	48.97	49.09	379,093.00
31.10.2025	49.57	48.37	48.83	49.22	233,550.00
03.11.2025	49.51	48.56	49.33	49.07	216,523.00
04.11.2025	49.03	48.10	48.72	48.51	208,109.00
05.11.2025	48.96	47.54	48.59	47.69	343,203.00
06.11.2025	48.24	46.65	47.47	47.13	367,147.00
07.11.2025	50.65	48.49	48.88	49.86	353,776.00
10.11.2025	50.92	49.72	50.32	50.46	223,978.00
11.11.2025	51.17	50.25	50.70	50.59	203,306.00
12.11.2025	51.26	49.92	50.59	50.15	366,031.00
13.11.2025	50.81	49.22	49.78	50.41	233,435.00
14.11.2025	50.46	49.56	50.22	50.30	213,548.00
17.11.2025	49.81	47.89	49.81	48.22	249,900.00
18.11.2025	49.13	48.10	48.20	48.85	253,372.00
19.11.2025	48.99	48.10	48.79	48.15	257,795.00
20.11.2025	48.82	47.59	48.74	47.64	253,581.00
21.11.2025	50.20	48.25	48.50	49.97	733,375.00
24.11.2025	52.72	49.78	49.81	52.63	544,407.00
25.11.2025	53.98	52.38	52.63	52.49	434,497.00
26.11.2025	52.33	51.65	52.20	51.71	434,880.00
28.11.2025	52.50	51.60	52.23	51.96	151,933.00
01.12.2025	52.25	51.10	51.51	51.40	288,469.00
02.12.2025	51.83	51.01	51.63	51.55	279,321.00
03.12.2025	52.15	51.02	51.70	52.11	258,634.00
04.12.2025	52.13	51.44	52.11	51.92	154,091.00
05.12.2025	52.34	51.31	51.81	52.10	280,978.00
08.12.2025	52.68	52.04	52.45	52.29	260,597.00
09.12.2025	52.86	51.96	52.29	52.48	201,211.00
10.12.2025	52.99	52.03	52.36	52.86	306,124.00
11.12.2025	53.28	52.40	52.86	52.77	311,106.00
12.12.2025	53.13	52.10	52.92	52.16	264,803.00
15.12.2025	51.96	51.00	52.10	51.48	355,336.00
16.12.2025	52.43	51.40	51.49	51.85	317,407.00
17.12.2025	52.51	51.38	51.73	52.47	338,186.00
18.12.2025	53.61	52.52	52.95	53.12	364,960.00
19.12.2025	53.50	52.50	52.81	52.66	755,951.00
22.12.2025	53.19	52.17	52.68	52.28	183,092.00
23.12.2025	52.13	51.07	52.10	51.77	369,054.00
24.12.2025	52.06	51.65	51.71	51.86	62,222.00
26.12.2025	51.89	51.37	51.72	51.81	154,401.00
29.12.2025	52.08	51.44	51.79	51.82	185,625.00
30.12.2025	52.12	51.39	51.57	51.77	167,060.00
31.12.2025	51.74	51.00	51.66	51.02	198,377.00
02.01.2026	51.52	50.21	51.14	51.24	345,679.00
05.01.2026	52.74	51.26	51.30	51.47	251,889.00
06.01.2026	51.73	51.07	51.30	51.30	232,868.00
07.01.2026	52.69	51.24	51.40	52.19	275,961.00
08.01.2026	52.47	51.67	51.82	51.94	241,381.00
09.01.2026	52.30	51.29	51.80	51.93	170,312.00
12.01.2026	52.33	51.25	51.67	51.96	192,535.00
13.01.2026	52.24	51.35	52.19	51.41	221,460.00
14.01.2026	51.68	50.58	51.30	51.17	251,509.00
15.01.2026	51.50	50.68	51.23	50.76	218,408.00
16.01.2026	50.88	49.61	50.65	50.72	292,672.00
20.01.2026	50.50	49.24	49.66	49.27	254,987.00
21.01.2026	49.84	48.83	49.25	49.27	308,046.00
22.01.2026	50.61	49.25	49.39	50.50	190,919.00
23.01.2026	50.90	48.22	50.39	48.93	352,099.00
26.01.2026	49.93	48.99	49.08	49.82	184,771.00
27.01.2026	49.90	48.65	49.76	49.07	191,705.00
28.01.2026	49.49	48.71	49.22	48.72	187,572.00
29.01.2026	49.01	47.82	48.42	48.87	371,528.00
30.01.2026	49.36	48.36	48.56	48.78	208,347.00
02.02.2026	49.33	48.28	48.81	48.50	236,195.00
03.02.2026	48.47	45.39	48.23	45.60	520,445.00
04.02.2026	46.76	45.04	45.43	46.45	239,438.00
05.02.2026	47.65	46.28	46.42	46.43	364,887.00
06.02.2026	48.60	46.86	46.86	48.22	432,723.00
09.02.2026	48.45	47.10	48.00	47.22	410,863.00
10.02.2026	48.24	47.41	47.53	47.52	261,470.00
11.02.2026	47.50	45.87	47.44	46.44	336,840.00
12.02.2026	46.80	44.81	46.52	45.62	302,970.00
13.02.2026	46.86	45.88	45.88	46.38	274,415.00
17.02.2026	46.75	44.91	46.24	45.41	387,686.00
18.02.2026	45.70	44.85	45.11	45.21	347,212.00
19.02.2026	45.76	44.71	45.21	45.20	389,499.00
20.02.2026	47.40	44.78	47.07	45.59	587,136.00
23.02.2026	45.55	43.00	45.20	44.24	640,947.00
24.02.2026	45.97	44.27	44.29	45.47	541,451.00
25.02.2026	47.15	44.50	45.53	47.08	531,802.00

צרו איתנו קשר *5988