Allegro Microsystems Inc (ALGM)

ALGM
🏛️ Vereinigte Staaten →
27.51
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 21.65 22.29 21.65 21.78 9.2K
09:32 21.78 21.78 21.64 21.64 0.2K
09:33 21.64 21.65 21.64 21.65 0.1K
09:34 21.65 21.65 21.49 21.49 3.1K
09:35 21.49 21.56 21.49 21.56 1.2K
09:36 21.60 21.60 21.60 21.60 0.8K
09:37 21.57 21.57 21.57 21.57 0.2K
09:38 21.57 21.58 21.53 21.58 0.7K
09:39 21.61 21.66 21.61 21.66 1.1K
09:40 21.71 21.71 21.60 21.60 1.1K
09:41 21.60 21.67 21.60 21.67 1.0K
09:42 21.67 21.67 21.67 21.67 2.6K
09:43 21.67 21.68 21.67 21.68 0.6K
09:44 21.68 21.68 21.61 21.61 3.2K
09:45 21.57 21.58 21.56 21.58 2.4K
09:46 21.58 21.58 21.51 21.51 0.8K
09:47 21.51 21.53 21.51 21.53 0.7K
09:48 21.61 21.64 21.61 21.64 1.3K
09:49 21.64 21.82 21.64 21.82 1.7K
09:50 21.83 21.83 21.83 21.83 3.0K
09:51 21.83 21.83 21.83 21.83 0.3K
09:52 21.83 21.83 21.83 21.83 0.4K
09:53 21.83 21.83 21.83 21.83 0.6K
09:54 21.83 21.83 21.68 21.68 2.0K
09:55 21.68 21.69 21.68 21.69 1.6K
09:56 21.69 21.69 21.69 21.69 0.3K
09:57 21.69 21.69 21.69 21.69 0.8K
09:58 21.69 21.69 21.60 21.60 3.0K
09:59 21.60 21.60 21.57 21.57 1.6K
10:00 21.57 21.59 21.57 21.58 1.5K
10:01 21.58 21.58 21.58 21.58 0.1K
10:02 21.58 21.58 21.56 21.56 0.8K
10:03 21.54 21.56 21.54 21.56 0.7K
10:04 21.56 21.61 21.56 21.61 5.6K
10:05 21.61 21.61 21.61 21.61 0.1K
10:06 21.60 21.69 21.60 21.69 1.5K
10:07 21.69 21.69 21.69 21.69 0.2K
10:08 21.69 21.69 21.69 21.69 0.3K
10:09 21.69 21.70 21.66 21.70 33.6K
10:10 21.70 21.70 21.67 21.67 1.4K
10:11 21.67 21.68 21.67 21.68 9.5K
10:12 21.68 21.76 21.68 21.75 2.3K
10:13 21.75 21.75 21.65 21.65 4.5K
10:14 21.65 21.65 21.65 21.65 0.3K
10:15 21.65 21.75 21.65 21.75 1.6K
10:16 21.76 21.77 21.76 21.77 0.5K
10:17 21.73 21.73 21.73 21.73 0.3K
10:18 21.80 21.81 21.80 21.81 1.0K
10:19 21.81 21.81 21.81 21.81 0.4K
10:20 21.81 21.86 21.81 21.86 1.2K
10:21 21.88 21.91 21.88 21.89 3.5K
10:22 21.86 21.86 21.86 21.86 2.0K
10:23 21.86 21.88 21.86 21.86 2.2K
10:24 21.86 21.86 21.86 21.86 0.3K
10:25 21.86 21.86 21.82 21.82 0.6K
10:26 21.81 21.81 21.81 21.81 1.8K
10:27 21.81 21.81 21.79 21.79 1.7K
10:28 21.79 21.80 21.78 21.80 4.7K
10:29 21.79 21.79 21.79 21.79 1.2K
10:30 21.79 21.79 21.79 21.79 0.4K
10:31 21.80 21.80 21.78 21.78 9.5K
10:32 21.77 21.78 21.77 21.78 2.6K
10:33 21.77 21.77 21.77 21.77 0.3K
10:34 21.77 21.77 21.75 21.75 0.9K
10:35 21.71 21.71 21.70 21.70 3.3K
10:36 21.70 21.70 21.70 21.70 0.5K
10:37 21.65 21.69 21.65 21.69 1.9K
10:38 21.70 21.70 21.70 21.70 1.8K
10:39 21.70 21.70 21.70 21.70 1.5K
10:40 21.70 21.71 21.70 21.71 2.7K
10:41 21.71 21.75 21.71 21.75 1.3K
10:42 21.74 21.74 21.74 21.74 1.7K
10:43 21.74 21.74 21.71 21.71 8.0K
10:44 21.71 21.71 21.65 21.65 3.5K
10:45 21.65 21.67 21.64 21.66 2.4K
10:46 21.65 21.65 21.64 21.64 4.1K
10:47 21.61 21.64 21.61 21.62 2.4K
10:48 21.62 21.65 21.62 21.65 2.9K
10:49 21.63 21.64 21.62 21.64 2.4K
10:50 21.67 21.67 21.57 21.66 18.8K
10:51 21.66 21.75 21.66 21.75 2.0K
10:52 21.75 21.76 21.75 21.76 0.5K
10:53 21.76 21.76 21.73 21.74 1.1K
10:54 21.74 21.75 21.73 21.73 3.6K
10:55 21.73 21.74 21.73 21.74 1.2K
10:56 21.74 21.75 21.74 21.75 2.5K
10:57 21.75 21.77 21.75 21.77 1.0K
10:58 21.77 21.77 21.76 21.76 1.3K
10:59 21.75 21.75 21.73 21.73 2.0K
11:00 21.72 21.74 21.72 21.73 1.9K
11:01 21.73 21.74 21.73 21.73 1.6K
11:02 21.73 21.73 21.69 21.70 2.4K
11:03 21.70 21.71 21.70 21.71 2.3K
11:04 21.72 21.73 21.72 21.72 5.4K
11:05 21.73 21.75 21.73 21.75 2.4K
11:06 21.75 21.78 21.75 21.78 1.7K
11:07 21.78 21.78 21.76 21.76 1.4K
11:08 21.73 21.75 21.73 21.75 1.2K
11:09 21.75 21.75 21.74 21.74 1.2K
11:10 21.78 21.78 21.75 21.75 1.8K
11:11 21.76 21.76 21.70 21.70 3.4K
11:12 21.70 21.70 21.70 21.70 2.0K
11:13 21.70 21.71 21.70 21.71 0.9K
11:14 21.71 21.71 21.71 21.71 0.4K
11:15 21.71 21.71 21.69 21.69 1.9K
11:16 21.69 21.71 21.69 21.71 0.5K
11:17 21.69 21.71 21.69 21.71 0.4K
11:18 21.70 21.70 21.68 21.68 2.1K
11:19 21.69 21.71 21.67 21.67 0.6K
11:20 21.67 21.67 21.67 21.67 0.4K
11:21 21.70 21.70 21.65 21.66 3.1K
11:22 21.61 21.61 21.58 21.58 1.8K
11:23 21.58 21.60 21.58 21.60 0.3K
11:24 21.60 21.60 21.58 21.59 1.0K
11:25 21.59 21.59 21.56 21.56 0.1K
11:26 21.56 21.58 21.56 21.57 0.8K
11:27 21.60 21.60 21.60 21.60 2.6K
11:28 21.60 21.60 21.53 21.60 4.7K
11:29 21.60 21.64 21.60 21.64 3.7K
11:30 21.64 21.67 21.64 21.67 0.9K
11:31 21.67 21.70 21.67 21.70 0.3K
11:32 21.70 21.70 21.70 21.70 0.3K
11:33 21.70 21.70 21.70 21.70 0.2K
11:34 21.67 21.67 21.65 21.65 1.6K
11:35 21.65 21.68 21.65 21.68 0.5K
11:36 21.68 21.68 21.68 21.68 0.3K
11:37 21.68 21.68 21.68 21.68 0.3K
11:38 21.68 21.68 21.67 21.67 0.5K
11:39 21.67 21.67 21.66 21.66 1.8K
11:40 21.66 21.66 21.64 21.64 2.3K
11:41 21.64 21.64 21.62 21.62 0.5K
11:42 21.62 21.64 21.62 21.64 1.9K
11:43 21.65 21.65 21.63 21.63 0.8K
11:44 21.63 21.63 21.61 21.62 1.9K
11:45 21.62 21.62 21.60 21.62 1.4K
11:46 21.62 21.62 21.59 21.59 2.1K
11:47 21.59 21.59 21.59 21.59 0.1K
11:48 21.59 21.59 21.54 21.55 0.8K
11:49 21.55 21.55 21.48 21.48 0.9K
11:50 21.55 21.55 21.55 21.55 3.0K
11:51 21.56 21.56 21.56 21.56 0.8K
11:52 21.56 21.56 21.55 21.55 0.8K
11:53 21.56 21.56 21.54 21.54 1.5K
11:54 21.54 21.54 21.52 21.52 0.4K
11:55 21.52 21.52 21.52 21.52 0.2K
11:56 21.52 21.52 21.52 21.52 0.1K
11:57 21.52 21.54 21.52 21.54 0.3K
11:58 21.54 21.55 21.54 21.54 0.3K
11:59 21.54 21.56 21.53 21.56 3.5K
12:00 21.56 21.56 21.56 21.56 0.3K
12:01 21.56 21.56 21.55 21.55 1.1K
12:02 21.55 21.57 21.55 21.57 1.5K
12:03 21.58 21.59 21.58 21.59 1.2K
12:04 21.59 21.59 21.59 21.59 0.3K
12:05 21.59 21.59 21.59 21.59 0.2K
12:06 21.60 21.61 21.60 21.60 1.8K
12:07 21.60 21.60 21.60 21.60 0.8K
12:08 21.60 21.61 21.60 21.60 1.8K
12:09 21.60 21.60 21.60 21.60 0.6K
12:10 21.60 21.60 21.60 21.60 0.5K
12:11 21.60 21.60 21.59 21.59 1.8K
12:12 21.59 21.59 21.59 21.59 1.5K
12:13 21.59 21.63 21.59 21.63 5.1K
12:14 21.66 21.66 21.66 21.66 2.0K
12:15 21.66 21.68 21.66 21.68 0.4K
12:16 21.68 21.68 21.67 21.67 0.3K
12:17 21.67 21.67 21.67 21.67 0.1K
12:18 21.68 21.69 21.68 21.69 2.7K
12:19 21.69 21.69 21.68 21.68 0.4K
12:20 21.68 21.70 21.68 21.70 0.3K
12:21 21.71 21.71 21.68 21.68 0.8K
12:22 21.68 21.68 21.68 21.68 0.2K
12:23 21.68 21.68 21.66 21.67 1.3K
12:24 21.67 21.68 21.67 21.68 0.4K
12:25 21.68 21.68 21.68 21.68 0.8K
12:26 21.68 21.68 21.63 21.63 3.1K
12:27 21.65 21.65 21.65 21.65 2.5K
12:28 21.65 21.70 21.65 21.70 0.6K
12:29 21.70 21.71 21.70 21.71 1.2K
12:30 21.71 21.72 21.71 21.71 2.4K
12:31 21.69 21.69 21.69 21.69 0.3K
12:32 21.69 21.69 21.66 21.66 0.6K
12:33 21.65 21.68 21.65 21.65 0.5K
12:34 21.65 21.65 21.64 21.64 0.7K
12:35 21.65 21.65 21.65 21.65 0.5K
12:36 21.65 21.65 21.64 21.64 0.7K
12:37 21.64 21.64 21.63 21.63 1.4K
12:38 21.63 21.65 21.60 21.62 5.3K
12:39 21.62 21.62 21.62 21.62 0.2K
12:40 21.62 21.62 21.62 21.62 2.7K
12:41 21.64 21.64 21.63 21.63 0.3K
12:42 21.63 21.65 21.63 21.65 2.9K
12:43 21.64 21.64 21.64 21.64 1.1K
12:44 21.64 21.64 21.64 21.64 1.0K
12:45 21.64 21.69 21.64 21.69 0.5K
12:46 21.69 21.69 21.69 21.69 1.0K
12:47 21.69 21.69 21.69 21.69 0.1K
12:48 21.69 21.70 21.69 21.69 0.3K
12:49 21.69 21.69 21.65 21.65 3.2K
12:50 21.65 21.65 21.65 21.65 0.3K
12:51 21.65 21.67 21.65 21.67 1.4K
12:52 21.67 21.67 21.67 21.67 0.0K
12:53 21.67 21.67 21.67 21.67 0.3K
12:54 21.67 21.67 21.66 21.66 0.6K
12:55 21.66 21.66 21.66 21.66 0.3K
12:56 21.66 21.72 21.66 21.72 4.1K
12:57 21.71 21.71 21.70 21.70 0.5K
12:58 21.70 21.71 21.70 21.71 0.5K
12:59 21.71 21.71 21.71 21.71 0.1K
13:00 21.71 21.71 21.71 21.71 0.3K
13:01 21.70 21.70 21.70 21.70 0.6K
13:02 21.70 21.70 21.70 21.70 0.3K
13:03 21.68 21.68 21.67 21.68 2.8K
13:04 21.68 21.68 21.68 21.68 0.0K
13:05 21.70 21.70 21.70 21.70 0.5K
13:06 21.70 21.70 21.69 21.70 1.4K
13:07 21.69 21.69 21.69 21.69 0.2K
13:08 21.69 21.70 21.69 21.70 1.4K
13:09 21.71 21.73 21.71 21.72 1.5K
13:10 21.72 21.76 21.72 21.76 1.7K
13:11 21.76 21.76 21.76 21.76 0.0K
13:12 21.76 21.76 21.75 21.75 0.3K
13:13 21.75 21.77 21.75 21.77 0.2K
13:14 21.77 21.77 21.73 21.73 0.6K
13:15 21.73 21.75 21.73 21.75 0.3K
13:16 21.75 21.75 21.75 21.75 0.1K
13:17 21.75 21.75 21.75 21.75 0.2K
13:18 21.75 21.77 21.75 21.77 3.0K
13:19 21.77 21.78 21.77 21.78 2.0K
13:20 21.78 21.78 21.78 21.78 0.5K
13:21 21.78 21.80 21.78 21.80 0.2K
13:22 21.80 21.80 21.80 21.80 0.4K
13:23 21.80 21.83 21.80 21.82 3.6K
13:24 21.82 21.84 21.82 21.84 7.3K
13:25 21.83 21.83 21.80 21.80 3.0K
13:26 21.80 21.80 21.79 21.79 0.1K
13:27 21.79 21.79 21.79 21.79 0.2K
13:28 21.79 21.79 21.79 21.79 0.3K
13:29 21.79 21.82 21.79 21.82 1.0K
13:30 21.82 21.82 21.79 21.79 1.8K
13:31 21.79 21.79 21.78 21.78 0.5K
13:32 21.78 21.80 21.78 21.80 0.9K
13:33 21.80 21.80 21.80 21.80 1.3K
13:34 21.80 21.80 21.80 21.80 0.1K
13:35 21.80 21.80 21.80 21.80 0.5K
13:36 21.80 21.81 21.80 21.81 1.1K
13:37 21.81 21.82 21.81 21.82 0.7K
13:38 21.82 21.82 21.82 21.82 1.0K
13:39 21.82 21.82 21.82 21.82 1.5K
13:40 21.82 21.82 21.82 21.82 0.1K
13:41 21.82 21.82 21.82 21.82 0.4K
13:42 21.82 21.82 21.80 21.80 6.6K
13:43 21.80 21.82 21.80 21.82 4.7K
13:44 21.82 21.82 21.81 21.81 0.3K
13:45 21.81 21.81 21.76 21.76 3.9K
13:46 21.76 21.76 21.76 21.76 0.1K
13:47 21.75 21.75 21.75 21.75 0.8K
13:48 21.73 21.73 21.73 21.73 1.3K
13:49 21.74 21.74 21.74 21.74 0.3K
13:50 21.74 21.76 21.74 21.76 1.7K
13:51 21.77 21.77 21.76 21.76 2.5K
13:52 21.76 21.76 21.76 21.76 0.1K
13:53 21.73 21.76 21.73 21.76 2.6K
13:54 21.76 21.76 21.76 21.76 0.7K
13:55 21.76 21.76 21.71 21.71 0.6K
13:56 21.72 21.72 21.72 21.72 0.4K
13:57 21.73 21.73 21.73 21.73 3.5K
13:58 21.74 21.75 21.73 21.75 2.6K
13:59 21.76 21.76 21.74 21.75 3.7K
14:00 21.75 21.75 21.75 21.75 1.5K
14:01 21.75 21.75 21.75 21.75 1.5K
14:02 21.75 21.75 21.74 21.74 0.8K
14:03 21.74 21.75 21.72 21.75 1.4K
14:04 21.72 21.73 21.72 21.73 1.0K
14:05 21.72 21.72 21.72 21.72 0.5K
14:06 21.72 21.75 21.72 21.75 2.3K
14:07 21.75 21.75 21.75 21.75 0.7K
14:08 21.75 21.75 21.75 21.75 0.9K
14:09 21.75 21.75 21.75 21.75 0.5K
14:10 21.75 21.77 21.75 21.77 2.2K
14:11 21.77 21.78 21.77 21.78 2.2K
14:12 21.79 21.80 21.79 21.80 3.6K
14:13 21.80 21.82 21.80 21.82 0.6K
14:14 21.82 21.82 21.77 21.77 4.3K
14:15 21.75 21.78 21.75 21.78 1.5K
14:16 21.78 21.78 21.78 21.78 0.1K
14:17 21.78 21.78 21.77 21.77 0.7K
14:18 21.77 21.80 21.77 21.80 3.8K
14:19 21.80 21.80 21.78 21.78 0.4K
14:20 21.78 21.81 21.78 21.81 1.4K
14:21 21.78 21.78 21.78 21.78 1.0K
14:22 21.77 21.77 21.77 21.77 0.5K
14:23 21.77 21.77 21.75 21.75 2.0K
14:24 21.75 21.75 21.73 21.73 8.2K
14:25 21.73 21.74 21.73 21.74 0.6K
14:26 21.76 21.76 21.73 21.73 3.4K
14:27 21.73 21.73 21.73 21.73 1.5K
14:28 21.73 21.73 21.71 21.72 1.1K
14:29 21.72 21.72 21.70 21.70 2.8K
14:30 21.69 21.69 21.68 21.69 3.9K
14:31 21.70 21.72 21.69 21.72 4.4K
14:32 21.72 21.74 21.72 21.72 1.3K
14:33 21.71 21.71 21.71 21.71 1.6K
14:34 21.71 21.71 21.69 21.69 1.0K
14:35 21.69 21.71 21.69 21.71 1.7K
14:36 21.72 21.72 21.70 21.70 0.9K
14:37 21.70 21.71 21.70 21.71 1.7K
14:38 21.71 21.71 21.70 21.70 3.1K
14:39 21.70 21.73 21.70 21.72 0.5K
14:40 21.72 21.72 21.72 21.72 0.7K
14:41 21.72 21.72 21.71 21.71 1.1K
14:42 21.71 21.75 21.71 21.75 3.1K
14:43 21.74 21.75 21.73 21.73 1.8K
14:44 21.74 21.74 21.73 21.73 2.3K
14:45 21.74 21.74 21.72 21.72 5.2K
14:46 21.71 21.71 21.69 21.69 6.1K
14:47 21.70 21.71 21.70 21.71 2.2K
14:48 21.72 21.75 21.69 21.70 18.5K
14:49 21.70 21.72 21.70 21.72 0.6K
14:50 21.70 21.70 21.69 21.69 1.4K
14:51 21.69 21.71 21.69 21.71 0.8K
14:52 21.71 21.71 21.71 21.71 0.2K
14:53 21.70 21.72 21.70 21.72 1.4K
14:54 21.72 21.73 21.72 21.73 1.5K
14:55 21.73 21.77 21.73 21.77 2.1K
14:56 21.77 21.77 21.77 21.77 2.4K
14:57 21.77 21.82 21.77 21.82 1.0K
14:58 21.82 21.83 21.82 21.83 3.2K
14:59 21.84 21.84 21.82 21.82 3.2K
15:00 21.82 21.83 21.82 21.83 0.4K
15:01 21.84 21.84 21.84 21.84 0.6K
15:02 21.82 21.82 21.80 21.82 4.3K
15:03 21.82 21.82 21.82 21.82 0.5K
15:04 21.82 21.82 21.81 21.81 1.4K
15:05 21.78 21.78 21.77 21.77 1.9K
15:06 21.78 21.78 21.77 21.77 0.5K
15:07 21.77 21.78 21.77 21.78 2.7K
15:08 21.78 21.82 21.78 21.82 3.7K
15:09 21.82 21.82 21.79 21.79 2.0K
15:10 21.79 21.79 21.79 21.79 0.3K
15:11 21.80 21.80 21.80 21.80 2.2K
15:12 21.80 21.80 21.80 21.80 1.9K
15:13 21.78 21.78 21.78 21.78 1.4K
15:14 21.78 21.78 21.70 21.70 40.2K
15:15 21.71 21.71 21.71 21.71 1.9K
15:16 21.69 21.69 21.69 21.69 32.3K
15:17 21.68 21.69 21.68 21.69 0.8K
15:18 21.69 21.71 21.69 21.71 3.7K
15:19 21.71 21.76 21.71 21.76 5.9K
15:20 21.76 21.77 21.76 21.77 0.8K
15:21 21.76 21.76 21.76 21.76 1.7K
15:22 21.77 21.77 21.73 21.73 2.2K
15:23 21.73 21.73 21.71 21.72 1.8K
15:24 21.72 21.73 21.72 21.73 1.1K
15:25 21.73 21.73 21.73 21.73 0.2K
15:26 21.74 21.74 21.73 21.73 0.6K
15:27 21.74 21.74 21.72 21.72 1.3K
15:28 21.72 21.73 21.71 21.71 3.2K
15:29 21.71 21.71 21.70 21.70 1.3K
15:30 21.70 21.70 21.66 21.68 4.7K
15:31 21.68 21.71 21.68 21.71 4.6K
15:32 21.71 21.71 21.71 21.71 0.4K
15:33 21.69 21.70 21.69 21.70 2.2K
15:34 21.70 21.74 21.70 21.74 4.9K
15:35 21.74 21.74 21.74 21.74 3.4K
15:36 21.78 21.78 21.77 21.77 5.8K
15:37 21.77 21.83 21.77 21.80 9.5K
15:38 21.80 21.80 21.79 21.79 0.9K
15:39 21.79 21.79 21.79 21.79 1.7K
15:40 21.79 21.79 21.77 21.78 1.0K
15:41 21.78 21.79 21.76 21.76 8.4K
15:42 21.77 21.77 21.76 21.76 1.2K
15:43 21.76 21.77 21.76 21.76 6.2K
15:44 21.77 21.79 21.77 21.78 3.8K
15:45 21.78 21.78 21.78 21.78 0.9K
15:46 21.78 21.80 21.78 21.80 3.3K
15:47 21.81 21.81 21.81 21.81 4.1K
15:48 21.83 21.84 21.83 21.83 3.6K
15:49 21.84 21.85 21.84 21.84 7.1K
15:50 21.84 21.84 21.79 21.81 9.1K
15:51 21.83 21.85 21.83 21.85 3.5K
15:52 21.85 21.86 21.85 21.86 5.3K
15:53 21.85 21.85 21.84 21.85 4.4K
15:54 21.84 21.85 21.84 21.85 4.5K
15:55 21.85 21.85 21.79 21.79 19.6K
15:56 21.78 21.78 21.69 21.69 11.2K
15:57 21.69 21.71 21.69 21.70 14.5K
15:58 21.70 21.70 21.67 21.68 18.5K
15:59 21.67 21.68 21.67 21.67 24.9K
16:00 21.68 21.68 21.62 21.64 227.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar