Allegro Microsystems Inc (ALGM)

ALGM
🏛️ Vereinigte Staaten →
28.32
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 28.64 30.00 27.99 28.56 698.9K
09:32 28.45 28.60 28.34 28.34 132.5K
09:33 28.12 28.51 28.05 28.51 95.2K
09:34 28.45 28.93 28.39 28.93 156.5K
09:35 29.13 29.39 28.96 28.96 133.7K
09:36 28.99 29.11 28.92 29.01 154.2K
09:37 28.96 28.97 28.54 28.54 24.1K
09:38 28.50 28.54 28.30 28.30 44.5K
09:39 28.26 28.36 28.26 28.30 51.7K
09:40 28.06 28.19 27.91 27.91 113.3K
09:41 28.02 28.20 28.00 28.02 151.9K
09:42 28.09 28.40 28.09 28.40 91.1K
09:43 28.38 28.70 28.38 28.53 56.0K
09:44 28.50 28.50 28.22 28.22 24.8K
09:45 28.33 28.33 28.22 28.22 15.5K
09:46 28.64 28.64 28.50 28.50 19.7K
09:47 28.43 28.69 28.43 28.64 56.7K
09:48 28.75 28.79 28.75 28.78 80.4K
09:49 28.82 28.82 28.58 28.58 54.4K
09:50 28.57 28.71 28.57 28.64 26.3K
09:51 28.72 28.72 28.37 28.37 128.2K
09:52 28.35 28.49 28.33 28.49 40.1K
09:53 28.34 28.37 28.33 28.33 17.4K
09:54 28.29 28.29 28.13 28.13 21.0K
09:55 28.05 28.05 27.91 27.91 39.8K
09:56 27.97 28.03 27.93 27.93 33.4K
09:57 28.01 28.09 27.97 28.09 21.0K
09:58 28.04 28.11 28.01 28.11 15.5K
09:59 28.20 28.30 28.20 28.27 22.3K
10:00 28.23 28.23 28.16 28.17 20.0K
10:01 28.06 28.15 28.00 28.14 23.0K
10:02 28.23 28.31 28.22 28.22 37.7K
10:03 28.09 28.09 27.91 27.91 74.0K
10:04 28.02 28.31 28.02 28.31 73.5K
10:05 28.31 28.43 28.31 28.42 31.3K
10:06 28.41 28.78 28.40 28.78 53.2K
10:07 28.74 28.92 28.74 28.92 75.7K
10:08 28.95 29.18 28.95 29.18 211.3K
10:09 29.19 29.30 29.19 29.22 119.9K
10:10 29.20 29.31 29.05 29.08 144.7K
10:11 29.06 29.06 28.80 28.94 86.8K
10:12 29.01 29.21 29.01 29.08 58.2K
10:13 29.19 29.19 28.97 28.97 96.9K
10:14 28.97 29.03 28.96 29.00 30.7K
10:15 29.06 29.06 28.95 28.95 17.5K
10:16 28.99 29.06 28.95 29.02 31.8K
10:17 29.04 29.05 29.00 29.00 6.0K
10:18 28.97 29.08 28.92 29.08 21.1K
10:19 29.14 29.23 29.11 29.13 29.4K
10:20 29.17 29.23 29.16 29.16 11.1K
10:21 29.08 29.13 29.04 29.12 9.2K
10:22 29.13 29.13 29.04 29.04 3.6K
10:23 29.07 29.21 29.06 29.21 13.2K
10:24 29.18 29.23 29.12 29.12 21.1K
10:25 29.11 29.16 29.11 29.16 18.2K
10:26 29.15 29.15 29.11 29.12 16.7K
10:27 29.16 29.21 29.07 29.07 18.0K
10:28 29.11 29.23 29.11 29.21 34.4K
10:29 29.21 29.34 29.21 29.29 33.5K
10:30 29.31 29.34 29.23 29.23 36.7K
10:31 29.16 29.25 29.16 29.16 28.5K
10:32 29.10 29.20 29.07 29.19 40.7K
10:33 29.15 29.15 29.13 29.15 17.8K
10:34 29.15 29.17 29.04 29.04 17.5K
10:35 29.06 29.15 29.02 29.02 71.3K
10:36 29.09 29.15 29.04 29.12 51.9K
10:37 29.13 29.20 29.13 29.20 52.2K
10:38 29.19 29.20 29.06 29.06 32.5K
10:39 29.06 29.14 29.03 29.14 18.5K
10:40 29.14 29.19 29.14 29.14 66.5K
10:41 29.15 29.15 29.05 29.07 13.3K
10:42 29.09 29.09 28.96 28.96 23.7K
10:43 28.96 28.96 28.95 28.96 10.0K
10:44 28.99 29.00 28.99 29.00 9.9K
10:45 29.02 29.03 29.00 29.03 22.1K
10:46 29.04 29.04 28.95 28.95 22.5K
10:47 28.91 28.93 28.81 28.93 35.8K
10:48 29.03 29.03 28.75 28.75 41.0K
10:49 28.77 28.90 28.77 28.90 15.9K
10:50 28.87 28.87 28.83 28.84 4.8K
10:51 28.81 28.81 28.66 28.66 22.3K
10:52 28.69 28.81 28.69 28.81 10.9K
10:53 28.76 28.79 28.73 28.73 13.4K
10:54 28.71 28.74 28.71 28.72 9.0K
10:55 28.73 28.73 28.64 28.67 10.9K
10:56 28.67 28.67 28.63 28.63 4.2K
10:57 28.66 28.66 28.56 28.58 9.0K
10:58 28.58 28.61 28.57 28.61 8.5K
10:59 28.61 28.64 28.60 28.63 9.4K
11:00 28.64 28.68 28.64 28.68 12.8K
11:01 28.69 28.79 28.69 28.75 8.6K
11:02 28.75 28.75 28.70 28.71 10.2K
11:03 28.71 28.72 28.71 28.71 7.7K
11:04 28.68 28.77 28.68 28.77 6.8K
11:05 28.82 28.82 28.70 28.70 18.5K
11:06 28.71 28.77 28.71 28.77 14.3K
11:07 28.82 28.82 28.76 28.76 8.6K
11:08 28.74 28.74 28.71 28.72 9.2K
11:09 28.77 28.82 28.77 28.81 9.2K
11:10 28.81 28.92 28.81 28.89 13.7K
11:11 28.90 28.95 28.88 28.93 14.2K
11:12 28.95 28.99 28.95 28.99 7.2K
11:13 29.04 29.04 28.89 28.91 16.4K
11:14 28.92 28.92 28.88 28.88 7.7K
11:15 28.87 28.89 28.84 28.89 5.9K
11:16 28.91 28.92 28.89 28.92 6.7K
11:17 28.85 28.87 28.84 28.86 7.5K
11:18 28.86 28.90 28.85 28.85 5.3K
11:19 28.85 28.87 28.85 28.86 9.3K
11:20 28.79 28.84 28.79 28.82 9.8K
11:21 28.85 28.85 28.81 28.81 4.7K
11:22 28.85 28.87 28.76 28.76 10.1K
11:23 28.73 28.76 28.71 28.74 8.9K
11:24 28.76 28.76 28.64 28.64 13.4K
11:25 28.66 28.69 28.63 28.69 8.0K
11:26 28.69 28.74 28.69 28.74 6.9K
11:27 28.69 28.69 28.61 28.66 9.2K
11:28 28.66 28.66 28.61 28.61 6.1K
11:29 28.61 28.68 28.61 28.63 7.9K
11:30 28.59 28.67 28.59 28.67 6.6K
11:31 28.71 28.86 28.71 28.79 10.9K
11:32 28.78 28.78 28.74 28.76 36.8K
11:33 28.77 28.79 28.74 28.77 8.6K
11:34 28.78 28.85 28.78 28.83 10.6K
11:35 28.83 28.93 28.83 28.91 16.2K
11:36 28.91 28.91 28.78 28.78 31.0K
11:37 28.80 28.90 28.80 28.84 34.9K
11:38 28.85 28.86 28.81 28.81 26.6K
11:39 28.85 28.87 28.85 28.85 12.6K
11:40 28.85 28.86 28.84 28.84 6.0K
11:41 28.86 28.90 28.86 28.90 23.5K
11:42 28.87 28.91 28.87 28.89 5.1K
11:43 28.88 28.95 28.87 28.90 11.4K
11:44 28.87 28.87 28.84 28.86 12.0K
11:45 28.89 28.93 28.89 28.93 7.0K
11:46 28.93 28.97 28.90 28.94 8.0K
11:47 28.92 28.98 28.92 28.98 5.7K
11:48 28.96 28.97 28.93 28.95 9.1K
11:49 28.95 28.95 28.90 28.90 5.0K
11:50 28.92 28.95 28.92 28.95 11.5K
11:51 28.93 28.93 28.86 28.86 7.1K
11:52 28.86 28.90 28.86 28.87 8.7K
11:53 28.86 28.86 28.85 28.85 4.5K
11:54 28.85 28.86 28.70 28.71 12.7K
11:55 28.73 28.81 28.73 28.81 5.7K
11:56 28.80 28.82 28.77 28.77 8.1K
11:57 28.79 28.79 28.78 28.78 7.8K
11:58 28.80 28.80 28.76 28.76 11.5K
11:59 28.75 28.75 28.69 28.69 6.7K
12:00 28.68 28.73 28.68 28.71 13.2K
12:01 28.70 28.76 28.70 28.76 6.1K
12:02 28.77 28.78 28.76 28.78 7.0K
12:03 28.78 28.81 28.75 28.75 12.7K
12:04 28.75 28.76 28.74 28.76 9.7K
12:05 28.73 28.74 28.70 28.70 7.2K
12:06 28.70 28.71 28.69 28.71 4.7K
12:07 28.69 28.69 28.62 28.63 10.6K
12:08 28.60 28.67 28.60 28.67 16.8K
12:09 28.67 28.71 28.65 28.71 7.0K
12:10 28.72 28.79 28.72 28.77 7.9K
12:11 28.76 28.77 28.74 28.77 4.9K
12:12 28.77 28.78 28.73 28.73 6.2K
12:13 28.73 28.74 28.73 28.73 4.3K
12:14 28.73 28.80 28.73 28.80 19.1K
12:15 28.80 28.80 28.71 28.71 7.4K
12:16 28.73 28.76 28.73 28.76 5.1K
12:17 28.77 28.80 28.77 28.77 7.7K
12:18 28.77 28.77 28.61 28.61 11.2K
12:19 28.61 28.64 28.58 28.64 8.3K
12:20 28.65 28.65 28.62 28.63 6.4K
12:21 28.65 28.72 28.65 28.70 8.0K
12:22 28.70 28.73 28.70 28.72 7.6K
12:23 28.75 28.78 28.74 28.74 5.4K
12:24 28.72 28.74 28.71 28.71 7.4K
12:25 28.73 28.73 28.62 28.63 25.0K
12:26 28.63 28.63 28.57 28.61 11.8K
12:27 28.61 28.61 28.60 28.60 3.3K
12:28 28.59 28.60 28.54 28.54 16.4K
12:29 28.54 28.60 28.54 28.58 8.6K
12:30 28.64 28.64 28.62 28.62 4.7K
12:31 28.64 28.74 28.64 28.74 7.4K
12:32 28.75 28.75 28.68 28.69 15.2K
12:33 28.68 28.73 28.67 28.67 12.6K
12:34 28.67 28.72 28.67 28.71 3.2K
12:35 28.70 28.73 28.69 28.72 7.8K
12:36 28.72 28.72 28.68 28.68 5.0K
12:37 28.60 28.60 28.53 28.56 11.2K
12:38 28.58 28.59 28.57 28.57 5.2K
12:39 28.56 28.56 28.54 28.55 9.1K
12:40 28.57 28.57 28.53 28.53 7.6K
12:41 28.55 28.59 28.55 28.59 9.3K
12:42 28.58 28.62 28.54 28.55 7.5K
12:43 28.55 28.56 28.54 28.56 5.6K
12:44 28.49 28.49 28.48 28.49 28.7K
12:45 28.49 28.49 28.45 28.45 15.9K
12:46 28.45 28.45 28.37 28.37 10.9K
12:47 28.36 28.36 28.32 28.32 12.2K
12:48 28.32 28.34 28.32 28.34 7.9K
12:49 28.32 28.34 28.32 28.34 9.4K
12:50 28.32 28.32 28.27 28.31 19.1K
12:51 28.31 28.34 28.30 28.34 6.4K
12:52 28.33 28.33 28.32 28.32 5.5K
12:53 28.28 28.29 28.27 28.29 8.7K
12:54 28.29 28.35 28.29 28.35 4.3K
12:55 28.35 28.37 28.35 28.37 4.6K
12:56 28.34 28.42 28.34 28.37 11.7K
12:57 28.38 28.38 28.35 28.36 5.9K
12:58 28.34 28.34 28.34 28.34 4.3K
12:59 28.34 28.43 28.34 28.43 7.3K
13:00 28.41 28.42 28.40 28.40 3.7K
13:01 28.41 28.52 28.41 28.52 29.8K
13:02 28.52 28.52 28.49 28.50 8.8K
13:03 28.53 28.56 28.53 28.55 9.4K
13:04 28.53 28.53 28.52 28.52 8.6K
13:05 28.52 28.53 28.50 28.53 7.7K
13:06 28.54 28.56 28.53 28.56 11.0K
13:07 28.51 28.53 28.51 28.52 9.0K
13:08 28.54 28.57 28.54 28.55 13.1K
13:09 28.55 28.56 28.55 28.56 2.3K
13:10 28.58 28.58 28.56 28.56 8.5K
13:11 28.56 28.56 28.55 28.55 5.1K
13:12 28.55 28.58 28.55 28.57 5.5K
13:13 28.55 28.61 28.55 28.61 5.2K
13:14 28.60 28.60 28.56 28.59 10.9K
13:15 28.59 28.61 28.59 28.61 4.9K
13:16 28.63 28.68 28.62 28.68 13.6K
13:17 28.67 28.69 28.65 28.68 11.8K
13:18 28.69 28.72 28.69 28.72 12.7K
13:19 28.73 28.78 28.73 28.78 7.7K
13:20 28.83 28.90 28.83 28.90 27.9K
13:21 28.90 28.90 28.78 28.78 10.0K
13:22 28.85 28.88 28.85 28.87 8.3K
13:23 28.83 28.84 28.82 28.84 9.1K
13:24 28.86 28.86 28.85 28.85 6.8K
13:25 28.84 28.84 28.81 28.81 3.1K
13:26 28.83 28.84 28.81 28.81 9.5K
13:27 28.81 28.82 28.81 28.82 3.8K
13:28 28.84 28.87 28.77 28.87 16.4K
13:29 28.85 28.85 28.80 28.82 13.2K
13:30 28.80 28.80 28.77 28.77 8.3K
13:31 28.77 28.80 28.74 28.77 18.4K
13:32 28.77 28.80 28.77 28.77 10.4K
13:33 28.80 28.82 28.80 28.80 31.5K
13:34 28.82 28.82 28.80 28.80 27.3K
13:35 28.78 28.78 28.66 28.66 8.3K
13:36 28.67 28.68 28.64 28.65 7.0K
13:37 28.65 28.65 28.63 28.63 2.2K
13:38 28.62 28.63 28.61 28.62 10.3K
13:39 28.63 28.67 28.63 28.63 9.0K
13:40 28.61 28.61 28.57 28.57 5.9K
13:41 28.58 28.58 28.56 28.56 6.3K
13:42 28.56 28.56 28.51 28.54 21.6K
13:43 28.53 28.55 28.53 28.55 5.4K
13:44 28.60 28.72 28.60 28.68 34.1K
13:45 28.69 28.86 28.69 28.86 27.1K
13:46 28.85 28.92 28.84 28.91 23.8K
13:47 28.93 29.00 28.93 28.98 23.9K
13:48 28.94 28.94 28.83 28.83 19.1K
13:49 28.81 28.87 28.81 28.87 6.0K
13:50 28.85 28.87 28.84 28.84 5.6K
13:51 28.85 28.85 28.80 28.80 6.9K
13:52 28.80 28.84 28.80 28.83 7.0K
13:53 28.81 28.81 28.80 28.80 7.5K
13:54 28.77 28.77 28.73 28.74 9.4K
13:55 28.71 28.74 28.71 28.74 10.9K
13:56 28.74 28.74 28.71 28.71 5.6K
13:57 28.71 28.72 28.65 28.65 4.6K
13:58 28.69 28.69 28.61 28.64 70.3K
13:59 28.65 28.68 28.64 28.66 5.1K
14:00 28.65 28.65 28.63 28.63 60.4K
14:01 28.63 28.65 28.63 28.64 7.8K
14:02 28.65 28.65 28.62 28.62 4.2K
14:03 28.57 28.57 28.50 28.55 28.4K
14:04 28.56 28.57 28.56 28.56 3.0K
14:05 28.59 28.60 28.57 28.60 7.0K
14:06 28.58 28.58 28.55 28.56 61.8K
14:07 28.56 28.56 28.50 28.56 10.8K
14:08 28.58 28.58 28.52 28.52 7.0K
14:09 28.50 28.54 28.50 28.51 9.0K
14:10 28.51 28.51 28.51 28.51 4.6K
14:11 28.52 28.53 28.47 28.48 23.7K
14:12 28.48 28.48 28.45 28.45 3.8K
14:13 28.46 28.46 28.43 28.43 7.8K
14:14 28.42 28.43 28.36 28.36 13.9K
14:15 28.36 28.36 28.33 28.33 4.8K
14:16 28.42 28.42 28.39 28.41 11.1K
14:17 28.41 28.42 28.36 28.42 7.6K
14:18 28.43 28.43 28.41 28.42 1.8K
14:19 28.42 28.42 28.32 28.32 9.7K
14:20 28.30 28.38 28.30 28.38 10.9K
14:21 28.38 28.38 28.35 28.36 2.7K
14:22 28.34 28.36 28.34 28.36 1.9K
14:23 28.36 28.37 28.36 28.36 7.0K
14:24 28.36 28.36 28.36 28.36 4.3K
14:25 28.37 28.37 28.37 28.37 4.0K
14:26 28.40 28.43 28.38 28.43 13.2K
14:27 28.42 28.43 28.40 28.43 5.3K
14:28 28.41 28.41 28.39 28.39 4.4K
14:29 28.37 28.39 28.37 28.38 7.4K
14:30 28.34 28.42 28.34 28.42 21.6K
14:31 28.42 28.43 28.42 28.43 3.3K
14:32 28.43 28.43 28.38 28.43 8.0K
14:33 28.48 28.52 28.46 28.46 10.7K
14:34 28.45 28.52 28.45 28.52 5.2K
14:35 28.55 28.56 28.54 28.54 6.4K
14:36 28.54 28.54 28.47 28.53 8.9K
14:37 28.56 28.58 28.54 28.54 14.6K
14:38 28.54 28.54 28.49 28.49 7.3K
14:39 28.49 28.49 28.46 28.48 3.0K
14:40 28.52 28.54 28.52 28.52 21.4K
14:41 28.51 28.57 28.50 28.57 9.4K
14:42 28.58 28.64 28.58 28.64 20.0K
14:43 28.65 28.73 28.65 28.73 8.1K
14:44 28.70 28.74 28.70 28.74 7.0K
14:45 28.74 28.74 28.71 28.71 13.6K
14:46 28.68 28.69 28.66 28.68 10.1K
14:47 28.71 28.74 28.70 28.74 16.7K
14:48 28.69 28.69 28.67 28.67 4.0K
14:49 28.68 28.75 28.68 28.75 14.7K
14:50 28.75 28.75 28.69 28.69 12.8K
14:51 28.75 28.77 28.72 28.76 14.4K
14:52 28.71 28.80 28.71 28.80 24.3K
14:53 28.82 28.82 28.80 28.80 6.3K
14:54 28.80 28.80 28.73 28.73 10.1K
14:55 28.72 28.77 28.72 28.76 12.1K
14:56 28.74 28.74 28.62 28.62 13.8K
14:57 28.63 28.65 28.62 28.64 11.1K
14:58 28.66 28.66 28.57 28.57 7.9K
14:59 28.57 28.57 28.46 28.46 18.5K
15:00 28.44 28.44 28.36 28.36 19.1K
15:01 28.36 28.36 28.30 28.35 13.4K
15:02 28.41 28.43 28.34 28.36 14.4K
15:03 28.38 28.41 28.36 28.36 5.4K
15:04 28.36 28.43 28.36 28.39 10.1K
15:05 28.40 28.48 28.40 28.45 10.1K
15:06 28.45 28.46 28.41 28.45 9.3K
15:07 28.43 28.59 28.43 28.54 13.2K
15:08 28.54 28.54 28.48 28.48 6.0K
15:09 28.48 28.48 28.41 28.41 10.1K
15:10 28.38 28.41 28.38 28.40 10.6K
15:11 28.41 28.48 28.41 28.48 14.1K
15:12 28.48 28.55 28.46 28.46 14.3K
15:13 28.44 28.46 28.38 28.39 10.9K
15:14 28.39 28.41 28.37 28.39 15.1K
15:15 28.42 28.47 28.42 28.46 12.6K
15:16 28.48 28.52 28.41 28.41 20.2K
15:17 28.41 28.41 28.35 28.37 10.8K
15:18 28.36 28.39 28.36 28.38 14.2K
15:19 28.37 28.40 28.37 28.39 9.4K
15:20 28.39 28.39 28.35 28.39 17.4K
15:21 28.39 28.43 28.36 28.36 11.5K
15:22 28.36 28.38 28.32 28.32 13.3K
15:23 28.31 28.33 28.27 28.33 28.9K
15:24 28.33 28.33 28.27 28.27 12.2K
15:25 28.22 28.22 28.15 28.21 20.6K
15:26 28.22 28.29 28.21 28.29 10.5K
15:27 28.27 28.29 28.24 28.27 14.4K
15:28 28.27 28.30 28.25 28.28 10.9K
15:29 28.28 28.35 28.28 28.35 16.1K
15:30 28.34 28.36 28.32 28.34 10.9K
15:31 28.34 28.41 28.33 28.35 17.8K
15:32 28.34 28.39 28.34 28.37 16.5K
15:33 28.37 28.44 28.37 28.43 13.5K
15:34 28.43 28.47 28.41 28.41 17.4K
15:35 28.39 28.39 28.36 28.36 8.8K
15:36 28.36 28.47 28.36 28.46 12.3K
15:37 28.48 28.52 28.48 28.49 15.6K
15:38 28.49 28.50 28.44 28.45 13.6K
15:39 28.45 28.45 28.39 28.41 14.4K
15:40 28.41 28.44 28.37 28.37 16.0K
15:41 28.39 28.45 28.39 28.42 12.1K
15:42 28.47 28.47 28.40 28.40 21.5K
15:43 28.42 28.42 28.38 28.38 16.6K
15:44 28.37 28.42 28.35 28.41 21.7K
15:45 28.41 28.41 28.37 28.38 28.3K
15:46 28.38 28.39 28.37 28.38 22.7K
15:47 28.38 28.38 28.27 28.27 34.4K
15:48 28.28 28.29 28.26 28.26 107.7K
15:49 28.26 28.32 28.25 28.32 94.9K
15:50 28.32 28.35 28.30 28.30 22.7K
15:51 28.32 28.38 28.29 28.33 49.7K
15:52 28.34 28.43 28.34 28.42 43.2K
15:53 28.42 28.42 28.32 28.33 41.9K
15:54 28.34 28.39 28.33 28.37 56.0K
15:55 28.35 28.37 28.26 28.33 63.5K
15:56 28.32 28.43 28.31 28.43 34.5K
15:57 28.42 28.43 28.38 28.42 65.0K
15:58 28.41 28.41 28.32 28.33 78.0K
15:59 28.33 28.33 28.31 28.32 91.0K
16:00 28.32 28.70 28.30 28.31 856.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar