גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 21.01.2026

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	49.45	49.45	49.45	49.45	0.00
16:50	49.79	49.79	49.79	49.79	8,683.00
17:00	49.62	49.62	49.62	49.62	1,352.00
17:10	49.43	49.43	49.43	49.43	2,590.00
17:20	49.47	49.47	49.47	49.47	1,819.00
17:30	49.465	49.465	49.465	49.465	4,737.00
17:40	49.705	49.705	49.705	49.705	3,455.00
17:50	49.78	49.78	49.78	49.78	9,366.00
18:00	49.63	49.63	49.63	49.63	2,698.00
18:10	49.78	49.78	49.78	49.78	3,684.00
18:20	49.63	49.63	49.63	49.63	1,959.00
18:30	49.59	49.59	49.59	49.59	1,288.00
18:40	49.58	49.58	49.58	49.58	3,584.00
18:50	49.48	49.48	49.48	49.48	769.00
19:00	49.465	49.465	49.465	49.465	1,516.00
19:10	49.295	49.295	49.295	49.295	1,800.00
19:20	49.22	49.22	49.22	49.22	2,341.00
19:30	49.375	49.375	49.375	49.375	3,208.00
19:40	49.41	49.41	49.41	49.41	1,374.00
19:50	49.325	49.325	49.325	49.325	2,407.00
20:00	49.3	49.3	49.3	49.3	2,024.00
20:10	49.275	49.275	49.275	49.275	1,755.00
20:20	49.19	49.19	49.19	49.19	3,880.00
20:30	49.14	49.14	49.14	49.14	2,929.00
20:40	49.01	49.01	49.01	49.01	10,150.00
20:50	48.93	48.93	48.93	48.93	3,015.00
21:00	48.98	48.98	48.98	48.98	11,397.00
21:10	48.95	48.95	48.95	48.95	2,400.00
21:20	48.94	48.94	48.94	48.94	2,768.00
21:30	48.955	48.955	48.955	48.955	1,626.00
21:40	49.32	49.32	49.32	49.32	20,818.00
21:50	49.405	49.405	49.405	49.405	13,970.00
22:00	49.37	49.37	49.37	49.37	3,908.00
22:10	49.26	49.26	49.26	49.26	5,120.00
22:20	49.17	49.17	49.17	49.17	2,713.00
22:30	49.13	49.13	49.13	49.13	3,840.00
22:40	49.17	49.17	49.17	49.17	5,765.00
22:50	49.17	49.17	49.17	49.17	6,211.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.01.2026 17:00	50.1	49.64	50.1	49.8	52,560.00
16.01.2026 17:30	49.98	49.62	49.96	49.94	70,872.00
16.01.2026 18:00	50.13	49.99	50	50.04	46,551.00
16.01.2026 18:30	50.315	50.02	50.08	50.185	71,253.00
16.01.2026 19:00	50.4	50.17	50.17	50.26	73,091.00
16.01.2026 19:30	50.67	50.285	50.285	50.51	112,293.00
16.01.2026 20:00	50.73	50.58	50.58	50.69	128,907.00
16.01.2026 20:30	50.79	50.69	50.69	50.78	92,785.00
16.01.2026 21:00	50.765	50.64	50.765	50.64	146,453.00
16.01.2026 21:30	50.8	50.66	50.66	50.71	153,391.00
16.01.2026 22:00	50.75	50.56	50.75	50.595	158,079.00
16.01.2026 22:30	50.76	50.595	50.595	50.74	313,423.00
20.01.2026 16:30	50.25	49.66	49.66	49.99	2,671.00
20.01.2026 17:00	49.91	49.68	49.88	49.91	11,934.00
20.01.2026 17:30	50.275	50.06	50.17	50.06	24,321.00
20.01.2026 18:00	50.09	50	50.065	50.07	27,455.00
20.01.2026 18:30	50.08	49.975	50.08	50.065	27,418.00
20.01.2026 19:00	50.375	50.06	50.15	50.06	36,950.00
20.01.2026 19:30	50.03	49.745	50.03	49.76	71,069.00
20.01.2026 20:00	49.91	49.775	49.775	49.87	66,737.00
20.01.2026 20:30	49.96	49.78	49.94	49.78	81,210.00
20.01.2026 21:00	49.95	49.83	49.83	49.83	98,190.00
20.01.2026 21:30	49.93	49.775	49.89	49.83	136,682.00
20.01.2026 22:00	49.86	49.68	49.8	49.73	110,288.00
20.01.2026 22:30	49.65	49.25	49.65	49.25	272,192.00
21.01.2026 16:30	49.79	49.25	49.25	49.675	6,137.00
21.01.2026 17:00	49.675	49.3	49.67	49.56	19,189.00
21.01.2026 17:30	49.84	49.63	49.645	49.72	21,306.00
21.01.2026 18:00	49.78	49.585	49.69	49.61	25,276.00
21.01.2026 18:30	49.655	49.429	49.65	49.429	21,370.00
21.01.2026 19:00	49.375	49.22	49.34	49.28	61,158.00
21.01.2026 19:30	49.425	49.27	49.37	49.375	47,909.00
21.01.2026 20:00	49.355	49.14	49.355	49.175	67,422.00
21.01.2026 20:30	49.11	48.87	49.11	48.98	100,902.00
21.01.2026 21:00	49.19	48.84	49	49.19	106,753.00
21.01.2026 21:30	49.465	49.19	49.19	49.32	217,906.00
21.01.2026 22:00	49.31	49.06	49.31	49.1	125,080.00
21.01.2026 22:30	49.27	49.09	49.095	49.27	239,684.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
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

צרו איתנו קשר *5988