גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:50

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלארם.קום הולדינגס

Alarm.com Holdings

מניה ALRM נאסד"ק USD

שער

48.5050

שינוי

-1.15%

שינוי ב USD

-0.56

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	48.61	48.61	48.61	48.61	0.00
16:50	48.6	48.6	48.6	48.6	1,075.00
17:00	48.785	48.785	48.785	48.785	1,395.00
17:10	48.78	48.78	48.78	48.78	1,092.00
17:20	49.035	49.035	49.035	49.035	2,091.00
17:30	48.76	48.76	48.76	48.76	6,191.00
17:40	48.735	48.735	48.735	48.735	1,277.00
17:50	48.52	48.52	48.52	48.52	4,984.00
18:00	48.48	48.48	48.48	48.48	2,189.00
18:10	48.48	48.48	48.48	48.48	1,181.00
18:20	48.475	48.475	48.475	48.475	5,024.00
18:30	48.595	48.595	48.595	48.595	1,438.00
18:40	48.58	48.58	48.58	48.58	1,655.00
18:50	48.49	48.49	48.49	48.49	2,256.00
19:00	48.76	48.76	48.76	48.76	1,723.00
19:10	48.75	48.75	48.75	48.75	541.00
19:20	48.55	48.55	48.55	48.55	1,262.00
19:30	48.545	48.545	48.545	48.545	4,730.00
19:40	48.54	48.54	48.54	48.54	2,846.00
19:50	48.46	48.46	48.46	48.46	2,638.00
20:00	48.43	48.43	48.43	48.43	2,740.00
20:10	48.5	48.5	48.5	48.5	4,825.00
20:20	48.47	48.47	48.47	48.47	5,853.00
20:30	48.4651	48.4651	48.4651	48.4651	1,257.00
20:40	48.56	48.56	48.56	48.56	1,508.00
20:50	48.625	48.625	48.625	48.625	2,756.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
31.10.2025 16:30	49.02	48.745	48.915	49.02	12,334.00
31.10.2025 17:00	49.005	48.75	49.005	48.75	12,258.00
31.10.2025 17:30	49	48.68	48.73	48.8	19,693.00
31.10.2025 18:00	48.94	48.664	48.805	48.855	40,459.00
31.10.2025 18:30	49.12	48.8086	48.855	49.02	30,663.00
31.10.2025 19:00	49.065	48.9	49.065	49.06	39,777.00
31.10.2025 19:30	49.11	49	49.1	49.11	37,207.00
31.10.2025 20:00	49.23	49.11	49.11	49.165	29,211.00
31.10.2025 20:30	49.43	49.24	49.24	49.39	35,080.00
31.10.2025 21:00	49.425	49.22	49.37	49.245	60,047.00
31.10.2025 21:30	49.57	49.14	49.345	49.2	147,586.00
03.11.2025 16:30	49.295	48.895	49.295	48.92	3,947.00
03.11.2025 17:00	49.0999	48.56	48.91	48.56	6,788.00
03.11.2025 17:30	48.86	48.555	48.62	48.81	12,433.00
03.11.2025 18:00	48.97	48.69	48.78	48.97	16,644.00
03.11.2025 18:30	48.92	48.83	48.91	48.9	16,051.00
03.11.2025 19:00	48.89	48.81	48.81	48.89	26,196.00
03.11.2025 19:30	49.01	48.89	48.96	48.95	23,265.00
03.11.2025 20:00	48.91	48.84	48.86	48.85	31,215.00
03.11.2025 20:30	48.92	48.84	48.86	48.865	25,351.00
03.11.2025 21:00	49.045	48.855	48.865	49.045	47,021.00
03.11.2025 21:30	49.09	48.96	49.045	48.99	44,785.00
03.11.2025 22:00	49.07	48.94	48.94	48.97	61,961.00
03.11.2025 22:30	49.08	48.8	48.97	49.08	115,822.00
04.11.2025 16:30	48.975	48.1	48.65	48.785	2,430.00
04.11.2025 17:00	49.035	48.62	48.785	48.745	11,414.00
04.11.2025 17:30	48.74	48.43	48.74	48.475	12,637.00
04.11.2025 18:00	48.64	48.46	48.48	48.64	13,577.00
04.11.2025 18:30	48.76	48.49	48.69	48.75	21,004.00
04.11.2025 19:00	48.64	48.53	48.64	48.545	14,624.00
04.11.2025 19:30	48.55	48.43	48.54	48.43	45,920.00
04.11.2025 20:00	48.54	48.33	48.52	48.4651	44,300.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
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

צרו איתנו קשר *5988