גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 18.09.2026

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	53.35	53.35	53.35	53.35	0.00
16:50	53.57	53.57	53.57	53.57	2,263.00
17:00	53.87	53.87	53.87	53.87	2,136.00
17:10	53.68	53.68	53.68	53.68	2,712.00
17:20	53.73	53.73	53.73	53.73	2,887.00
17:30	53.85	53.85	53.85	53.85	3,483.00
17:40	53.905	53.905	53.905	53.905	2,504.00
17:50	54	54	54	54	6,470.00
18:00	54.13	54.13	54.13	54.13	3,740.00
18:10	54.11	54.11	54.11	54.11	2,741.00
18:20	53.905	53.905	53.905	53.905	3,129.00
18:30	53.99	53.99	53.99	53.99	3,681.00
18:40	54.12	54.12	54.12	54.12	3,816.00
18:50	54.03	54.03	54.03	54.03	4,080.00
19:00	54.045	54.045	54.045	54.045	2,186.00
19:10	54.04	54.04	54.04	54.04	1,315.00
19:20	54	54	54	54	2,110.00
19:30	53.965	53.965	53.965	53.965	3,962.00
19:40	53.87	53.87	53.87	53.87	1,432.00
19:50	53.82	53.82	53.82	53.82	2,953.00
20:00	53.89	53.89	53.89	53.89	2,528.00
20:10	53.95	53.95	53.95	53.95	2,056.00
20:20	54.005	54.005	54.005	54.005	2,150.00
20:30	53.995	53.995	53.995	53.995	2,277.00
20:40	53.985	53.985	53.985	53.985	1,529.00
20:50	54.01	54.01	54.01	54.01	3,748.00
21:00	53.98	53.98	53.98	53.98	4,246.00
21:10	54.18	54.18	54.18	54.18	3,531.00
21:20	54.01	54.01	54.01	54.01	2,894.00
21:30	53.94	53.94	53.94	53.94	3,264.00
21:40	53.91	53.91	53.91	53.91	7,294.00
21:50	53.97	53.97	53.97	53.97	10,277.00
22:00	53.89	53.89	53.89	53.89	2,970.00
22:10	53.825	53.825	53.825	53.825	3,516.00
22:20	53.76	53.76	53.76	53.76	11,672.00
22:30	53.77	53.77	53.77	53.77	11,318.00
22:40	53.73	53.73	53.73	53.73	8,350.00
22:50	53.735	53.735	53.735	53.735	9,212.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.09.2026 17:00	54.99	54.8	54.98	54.97	17,462.00
15.09.2026 17:30	55.23	54.84	54.95	55.1999	21,749.00
15.09.2026 18:00	55.55	55.26	55.305	55.46	32,717.00
15.09.2026 18:30	55.7	55.46	55.46	55.7	58,540.00
15.09.2026 19:00	55.69	55.54	55.69	55.69	46,632.00
15.09.2026 19:30	55.66	55.38	55.66	55.425	55,255.00
15.09.2026 20:00	55.44	55.27	55.44	55.27	102,580.00
15.09.2026 20:30	55.395	55.28	55.355	55.28	100,628.00
15.09.2026 21:00	55.405	55.315	55.315	55.38	115,926.00
15.09.2026 21:30	55.37	55.29	55.33	55.365	109,414.00
15.09.2026 22:00	55.39	55.045	55.365	55.045	161,859.00
15.09.2026 22:30	55.2499	54.785	55.045	55.2499	270,124.00
16.09.2026 21:00	55.695	55.695	55.695	55.695	155,900.00
16.09.2026 21:30	55.79	55.405	55.6	55.53	226,548.00
16.09.2026 22:00	55.58	55.115	55.475	55.1675	363,325.00
16.09.2026 22:30	55.52	55.16	55.18	55.47	552,692.00
17.09.2026 16:30	55.785	54.92	55.785	54.94	2,394.00
17.09.2026 17:00	55.425	54.73	54.73	55.35	11,099.00
17.09.2026 17:30	55.33	55.075	55.33	55.1	10,325.00
17.09.2026 18:00	55.355	55.09	55.15	55.355	12,672.00
17.09.2026 18:30	55.385	55.19	55.35	55.19	17,297.00
17.09.2026 19:00	55.215	55.155	55.155	55.19	31,568.00
17.09.2026 19:30	55.16	54.83	55.16	54.85	30,343.00
17.09.2026 20:00	54.855	54.61	54.85	54.69	91,331.00
17.09.2026 20:30	54.73	54.48	54.7064	54.48	100,190.00
17.09.2026 21:00	54.55	54.48	54.485	54.53	71,084.00
17.09.2026 21:30	54.545	54.42	54.54	54.5	95,252.00
17.09.2026 22:00	54.455	54.23	54.41	54.23	102,709.00
17.09.2026 22:30	54.46	54.07	54.09	54.35	534,577.00
18.09.2026 16:30	54	53.34	54	53.7	36,310.00
18.09.2026 17:00	53.94	53.62	53.62	53.94	54,222.00
18.09.2026 17:30	54.16	53.905	53.99	54.16	53,777.00
18.09.2026 18:00	54.17	53.905	54.17	54.03	62,590.00
18.09.2026 18:30	54.12	53.98	53.98	54.04	68,466.00
18.09.2026 19:00	54.04	53.865	54.04	53.865	55,555.00
18.09.2026 19:30	53.93	53.82	53.87	53.91	81,031.00
18.09.2026 20:00	54.01	53.95	53.95	53.985	59,969.00
18.09.2026 20:30	54.08	53.96	53.96	54.08	82,595.00
18.09.2026 21:00	54.18	53.915	54.08	53.915	109,684.00
18.09.2026 21:30	54.01	53.89	53.915	53.89	183,879.00
18.09.2026 22:00	53.9	53.71	53.9	53.71	244,028.00
18.09.2026 22:30	53.935	53.66	53.71	53.935	400,033.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
26.02.2026	48.80	47.39	47.56	48.69	614,142.00
27.02.2026	48.15	46.55	47.82	47.85	336,453.00
02.03.2026	48.17	46.65	46.69	47.48	338,107.00
03.03.2026	49.41	46.12	46.52	49.32	303,123.00
04.03.2026	50.21	48.57	49.45	50.12	274,337.00
05.03.2026	50.51	49.26	49.80	50.15	484,709.00
06.03.2026	50.07	48.98	49.56	49.92	233,012.00
09.03.2026	49.94	48.05	49.52	49.58	290,265.00
10.03.2026	49.97	48.31	49.50	48.90	253,113.00
11.03.2026	49.35	48.08	48.90	48.86	213,757.00
12.03.2026	49.21	46.70	48.23	46.90	298,077.00
13.03.2026	47.11	46.06	46.90	46.60	330,121.00
16.03.2026	47.06	46.10	46.95	46.13	312,770.00
17.03.2026	47.31	45.90	46.19	46.15	258,844.00
18.03.2026	46.60	45.69	45.69	46.06	293,514.00
19.03.2026	47.06	45.63	45.63	46.31	214,902.00
20.03.2026	46.14	44.25	46.14	44.37	852,911.00
23.03.2026	45.50	44.00	45.28	45.00	304,875.00
24.03.2026	44.61	43.40	44.61	43.53	319,846.00
25.03.2026	44.24	42.26	44.01	42.87	271,132.00
26.03.2026	43.76	42.52	42.52	43.21	241,987.00
27.03.2026	42.80	41.50	42.69	42.49	217,941.00
30.03.2026	43.09	42.16	42.59	42.34	303,690.00
31.03.2026	43.67	42.36	42.98	43.19	326,388.00
01.04.2026	43.73	42.52	43.48	43.30	245,390.00
02.04.2026	43.72	42.28	42.82	43.67	211,979.00
06.04.2026	44.36	43.37	43.57	44.19	233,401.00
07.04.2026	44.47	43.68	43.87	44.43	248,235.00
08.04.2026	45.77	44.55	45.00	44.69	449,892.00
09.04.2026	44.70	42.57	44.35	43.54	465,382.00
10.04.2026	43.46	41.92	43.45	42.65	405,394.00
13.04.2026	43.44	42.56	42.65	43.41	448,533.00
14.04.2026	44.36	43.22	43.72	43.86	367,152.00
15.04.2026	45.83	44.05	44.21	45.80	336,159.00
16.04.2026	46.55	45.31	46.17	45.60	316,427.00
17.04.2026	47.16	46.26	46.64	46.51	281,768.00
20.04.2026	46.90	45.91	46.19	46.23	307,391.00
21.04.2026	46.93	45.73	46.37	46.04	249,850.00
22.04.2026	46.64	45.92	46.29	46.27	234,998.00
23.04.2026	45.68	42.90	45.68	43.46	354,770.00
24.04.2026	44.81	43.43	43.51	44.73	283,556.00
27.04.2026	45.88	44.31	44.61	44.86	289,917.00
28.04.2026	45.97	44.91	45.30	45.04	247,019.00
29.04.2026	44.58	43.77	44.53	44.44	291,241.00
30.04.2026	44.60	43.59	43.96	44.41	523,570.00
01.05.2026	47.20	45.03	45.10	47.13	359,797.00
05.05.2026	47.81	46.41	47.33	46.63	302,322.00
06.05.2026	46.54	45.38	46.54	45.44	277,221.00
07.05.2026	47.71	46.22	46.22	47.00	492,981.00
08.05.2026	48.62	46.78	47.00	47.60	398,914.00
11.05.2026	47.71	43.55	47.15	43.68	301,295.00
12.05.2026	44.02	41.78	44.02	42.13	415,661.00
13.05.2026	43.03	41.49	41.63	42.36	256,612.00
14.05.2026	43.50	42.24	42.63	42.35	246,753.00
15.05.2026	42.96	42.00	42.42	42.52	236,861.00
18.05.2026	43.88	42.28	42.52	43.83	322,507.00
19.05.2026	45.12	43.33	44.09	43.47	382,613.00
20.05.2026	44.10	42.45	43.18	44.04	253,336.00
21.05.2026	44.15	42.65	43.46	43.72	338,672.00
22.05.2026	44.45	43.62	43.87	43.80	196,799.00
26.05.2026	44.19	43.57	43.80	43.88	367,411.00
27.05.2026	44.67	43.65	43.79	43.90	240,851.00
28.05.2026	44.62	43.60	43.90	44.10	299,249.00
29.05.2026	45.60	44.22	44.28	45.11	577,664.00
01.06.2026	46.36	43.93	45.67	45.77	595,106.00
02.06.2026	46.04	44.79	45.10	45.98	338,343.00
03.06.2026	45.40	44.52	45.40	44.99	355,337.00
04.06.2026	46.08	44.87	45.52	44.99	455,383.00
05.06.2026	45.78	44.97	45.14	45.37	332,949.00
08.06.2026	45.77	44.75	44.98	44.89	296,198.00
09.06.2026	45.92	44.74	44.84	45.38	249,432.00
10.06.2026	46.46	45.15	45.26	46.15	353,664.00
11.06.2026	46.47	45.07	45.71	46.41	328,712.00
12.06.2026	47.19	45.60	46.41	46.65	297,512.00
15.06.2026	46.99	45.18	46.40	45.47	429,213.00
16.06.2026	46.79	45.68	45.68	45.98	325,257.00
17.06.2026	46.09	44.05	45.54	45.23	458,174.00
18.06.2026	45.33	43.63	45.33	44.38	1,233,939.00
22.06.2026	44.61	43.49	43.86	43.70	447,323.00
23.06.2026	44.83	43.06	44.09	43.08	496,312.00
24.06.2026	45.05	43.12	43.19	44.47	437,836.00
25.06.2026	45.26	43.83	44.15	44.07	252,074.00
26.06.2026	46.56	44.50	44.75	46.34	1,877,098.00
29.06.2026	47.30	46.03	46.65	46.30	532,430.00
30.06.2026	46.97	45.79	46.19	46.72	403,868.00
01.07.2026	49.15	47.36	47.40	48.50	356,409.00
02.07.2026	49.79	48.33	48.40	49.69	294,352.00
06.07.2026	50.12	49.10	49.48	49.87	266,361.00
07.07.2026	51.32	50.31	50.50	50.84	331,261.00
08.07.2026	50.44	49.65	50.35	50.11	61,017.00
09.07.2026	51.83	49.76	50.23	51.69	393,478.00
10.07.2026	52.35	51.19	52.19	51.44	104,162.00
13.07.2026	52.37	51.26	51.57	52.24	319,703.00
14.07.2026	52.53	50.64	51.10	52.23	224,792.00
15.07.2026	54.14	52.12	52.54	52.25	389,281.00
16.07.2026	54.22	52.51	52.78	54.10	351,302.00
17.07.2026	54.85	53.07	53.49	53.20	335,029.00
20.07.2026	53.38	52.65	53.16	52.95	191,782.00
21.07.2026	52.97	51.88	52.11	52.20	296,992.00
22.07.2026	52.30	50.20	52.20	50.54	278,584.00
23.07.2026	50.89	49.95	50.54	50.50	379,175.00
24.07.2026	52.34	50.90	51.20	51.86	139,531.00
27.07.2026	54.41	52.30	52.72	53.62	406,455.00
28.07.2026	55.83	54.36	54.36	54.51	311,735.00
29.07.2026	56.15	54.54	54.85	55.69	340,637.00
30.07.2026	55.11	53.41	54.94	54.22	320,897.00
31.07.2026	54.84	53.82	54.19	54.75	257,186.00
03.08.2026	56.42	55.25	55.45	55.54	296,732.00
04.08.2026	56.10	54.89	55.09	55.87	284,979.00
05.08.2026	56.74	55.35	56.37	56.66	289,162.00
06.08.2026	56.69	55.65	56.09	56.29	311,880.00
07.08.2026	57.80	55.41	57.13	57.53	368,343.00
10.08.2026	57.91	56.12	57.53	56.45	286,013.00
11.08.2026	57.03	55.60	56.01	56.37	274,739.00
12.08.2026	56.12	54.79	55.57	55.46	210,585.00
13.08.2026	56.37	54.83	56.08	55.79	310,579.00
14.08.2026	56.31	55.13	56.24	55.57	283,631.00
17.08.2026	55.46	54.08	54.87	55.00	258,587.00
18.08.2026	56.08	55.42	55.69	55.57	175,713.00
19.08.2026	57.65	55.73	55.73	57.38	273,130.00
20.08.2026	57.63	56.74	57.24	57.06	292,618.00
21.08.2026	57.90	56.71	57.46	57.51	233,942.00
24.08.2026	58.15	57.24	57.24	57.58	220,011.00
25.08.2026	57.76	56.54	57.49	56.76	175,711.00
26.08.2026	56.85	56.13	56.13	56.71	194,117.00
27.08.2026	57.84	56.82	56.93	57.60	225,833.00
28.08.2026	58.03	57.34	57.60	57.47	260,163.00
31.08.2026	58.07	56.89	56.98	57.56	300,585.00
01.09.2026	57.67	55.50	57.01	55.61	314,440.00
02.09.2026	56.48	55.65	55.96	56.42	121,208.00
03.09.2026	57.95	56.19	57.31	56.73	252,814.00
04.09.2026	56.88	55.67	56.44	56.48	194,880.00
08.09.2026	56.15	54.58	55.82	56.01	311,208.00
09.09.2026	55.98	54.81	55.66	54.99	265,949.00
10.09.2026	55.67	54.70	54.94	55.17	231,966.00
11.09.2026	55.90	54.21	55.50	55.36	320,223.00
14.09.2026	56.94	55.38	56.14	55.39	297,428.00
15.09.2026	55.71	54.77	54.93	55.26	383,838.00
16.09.2026	55.79	54.76	54.89	55.48	390,384.00
17.09.2026	55.78	54.07	55.48	54.25	348,026.00
18.09.2026	54.18	53.30	54.00	53.96	899,951.00

צרו איתנו קשר *5988