גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

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 04.09.2026

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	56.26	56.26	56.26	56.26	0.00
16:50	55.77	55.77	55.77	55.77	3,797.00
17:00	55.745	55.745	55.745	55.745	597.00
17:10	55.98	55.98	55.98	55.98	3,729.00
17:20	56.11	56.11	56.11	56.11	1,224.00
17:30	56.135	56.135	56.135	56.135	1,350.00
17:40	56.2	56.2	56.2	56.2	5,542.00
17:50	56.34	56.34	56.34	56.34	1,586.00
18:00	56.25	56.25	56.25	56.25	1,061.00
18:10	56.395	56.395	56.395	56.395	2,775.00
18:20	56.34	56.34	56.34	56.34	803.00
18:30	56.38	56.38	56.38	56.38	1,377.00
18:40	56.34	56.34	56.34	56.34	3,210.00
18:50	56.52	56.52	56.52	56.52	2,753.00
19:00	56.53	56.53	56.53	56.53	2,422.00
19:10	56.545	56.545	56.545	56.545	526.00
19:20	56.805	56.805	56.805	56.805	4,310.00
19:30	56.775	56.775	56.775	56.775	3,440.00
19:40	56.6711	56.6711	56.6711	56.6711	18,078.00
19:50	56.615	56.615	56.615	56.615	1,427.00
20:00	56.5543	56.5543	56.5543	56.5543	1,289.00
20:10	56.54	56.54	56.54	56.54	1,046.00
20:20	56.455	56.455	56.455	56.455	2,467.00
20:30	56.57	56.57	56.57	56.57	4,316.00
20:40	56.56	56.56	56.56	56.56	2,531.00
20:50	56.5475	56.5475	56.5475	56.5475	2,360.00
21:00	56.53	56.53	56.53	56.53	3,377.00
21:10	56.6	56.6	56.6	56.6	2,782.00
21:20	56.59	56.59	56.59	56.59	2,063.00
21:30	56.61	56.61	56.61	56.61	2,009.00
21:40	56.49	56.49	56.49	56.49	3,918.00
21:50	56.47	56.47	56.47	56.47	1,458.00
22:00	56.46	56.46	56.46	56.46	1,819.00
22:10	56.48	56.48	56.48	56.48	1,754.00
22:20	56.445	56.445	56.445	56.445	1,463.00
22:30	56.3625	56.3625	56.3625	56.3625	4,943.00
22:40	56.365	56.365	56.365	56.365	5,219.00
22:50	56.44	56.44	56.44	56.44	6,420.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	56.3	55.915	56.22	55.93	35,310.00
02.09.2026 17:30	56.23	55.905	55.91	55.94	31,535.00
02.09.2026 18:00	55.99	55.81	55.84	55.81	46,587.00
02.09.2026 18:30	55.835	55.67	55.835	55.67	24,937.00
02.09.2026 19:00	55.9	55.645	55.645	55.825	46,546.00
02.09.2026 19:30	55.9846	55.76	55.78	55.9846	51,200.00
02.09.2026 20:00	56.09	55.945	56.01	56.085	56,390.00
02.09.2026 20:30	56.275	56.06	56.1	56.27	55,497.00
02.09.2026 21:00	56.34	56.21	56.23	56.34	99,540.00
02.09.2026 21:30	56.48	56.34	56.34	56.42	77,543.00
02.09.2026 22:00	56.42	56.42	56.42	56.42	121,208.00
02.09.2026 22:30	56.42	56.42	56.42	56.42	121,208.00
03.09.2026 16:30	57.95	57.155	57.5	57.18	6,510.00
03.09.2026 17:00	57.45	57.0501	57.18	57.1399	27,703.00
03.09.2026 17:30	57.02	56.4301	57.02	56.51	37,727.00
03.09.2026 18:00	56.78	56.51	56.51	56.59	27,447.00
03.09.2026 18:30	56.67	56.59	56.65	56.655	29,120.00
03.09.2026 19:00	56.79	56.62	56.64	56.63	35,443.00
03.09.2026 19:30	56.645	56.58	56.6	56.645	34,349.00
03.09.2026 20:00	56.545	56.21	56.545	56.3	101,693.00
03.09.2026 20:30	56.38	56.26	56.26	56.29	86,930.00
03.09.2026 21:00	56.685	56.285	56.285	56.5	110,144.00
03.09.2026 21:30	56.69	56.475	56.5	56.53	137,534.00
03.09.2026 22:00	56.73	56.56	56.56	56.73	198,833.00
03.09.2026 22:30	56.84	56.55	56.71	56.67	299,145.00
04.09.2026 16:30	56.71	55.67	56.44	55.91	2,751.00
04.09.2026 17:00	56.27	55.85	55.93	56.2225	9,409.00
04.09.2026 17:30	56.43	56.15	56.15	56.41	11,985.00
04.09.2026 18:00	56.46	56.32	56.46	56.37	16,225.00
04.09.2026 18:30	56.545	56.34	56.4	56.545	16,646.00
04.09.2026 19:00	56.8175	56.57	56.57	56.75	28,793.00
04.09.2026 19:30	56.75	56.5543	56.75	56.595	39,091.00
04.09.2026 20:00	56.57	56.455	56.54	56.57	39,086.00
04.09.2026 20:30	56.56	56.49	56.56	56.54	57,218.00
04.09.2026 21:00	56.64	56.48	56.57	56.48	58,532.00
04.09.2026 21:30	56.51	56.41	56.45	56.46	57,309.00
04.09.2026 22:00	56.48	56.3625	56.45	56.3625	61,608.00
04.09.2026 22:30	56.57	56.34	56.35	56.51	213,761.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
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

צרו איתנו קשר *5988