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 27.09 27.35 26.72 26.72 55.8K
09:32 26.63 26.88 26.63 26.84 13.0K
09:33 27.00 27.00 26.76 26.90 6.9K
09:34 26.90 26.90 26.57 26.57 5.9K
09:35 26.65 26.76 26.65 26.76 14.9K
09:36 26.76 26.76 26.70 26.75 13.1K
09:37 26.78 26.97 26.78 26.97 11.1K
09:38 27.01 27.12 27.01 27.12 11.3K
09:39 27.12 27.14 27.09 27.09 5.0K
09:40 27.00 27.03 26.99 27.03 12.6K
09:41 26.99 27.15 26.98 27.15 24.3K
09:42 27.28 27.35 27.23 27.25 3.4K
09:43 27.15 27.28 27.15 27.22 1.4K
09:44 27.22 27.25 27.22 27.22 2.2K
09:45 27.22 27.26 27.15 27.21 4.4K
09:46 27.10 27.15 27.09 27.09 16.0K
09:47 27.10 27.10 27.03 27.05 6.9K
09:48 27.04 27.04 26.99 27.02 31.1K
09:49 27.01 27.06 26.99 27.06 97.5K
09:50 27.01 27.23 27.01 27.23 27.6K
09:51 27.12 27.23 27.12 27.18 3.6K
09:52 27.23 27.23 27.09 27.09 10.5K
09:53 27.09 27.15 27.03 27.15 3.9K
09:54 27.04 27.13 27.04 27.13 3.1K
09:55 27.09 27.13 27.03 27.13 14.3K
09:56 27.17 27.19 27.04 27.04 52.8K
09:57 27.03 27.16 27.03 27.16 6.8K
09:58 27.16 27.16 27.09 27.15 9.1K
09:59 27.15 27.26 27.09 27.26 4.0K
10:00 27.29 27.29 27.14 27.20 2.5K
10:01 27.14 27.14 27.05 27.08 4.8K
10:02 27.08 27.08 27.03 27.04 2.6K
10:03 26.98 27.00 26.94 27.00 4.0K
10:04 27.00 27.13 27.00 27.12 56.6K
10:05 27.12 27.14 27.09 27.09 25.0K
10:06 27.15 27.18 27.09 27.09 8.0K
10:07 27.09 27.09 27.04 27.07 4.4K
10:08 27.07 27.15 27.07 27.07 11.2K
10:09 27.03 27.03 26.96 27.00 13.0K
10:10 26.98 27.05 26.98 27.02 4.3K
10:11 27.05 27.05 27.04 27.05 2.0K
10:12 27.02 27.05 26.99 27.02 3.6K
10:13 27.02 27.08 27.02 27.08 7.9K
10:14 27.05 27.08 27.00 27.00 7.4K
10:15 27.03 27.08 27.03 27.08 3.8K
10:16 27.03 27.05 27.02 27.05 10.0K
10:17 26.99 27.02 26.87 26.87 4.9K
10:18 26.83 26.84 26.73 26.75 9.0K
10:19 26.75 26.81 26.75 26.80 7.7K
10:20 26.74 26.74 26.69 26.74 5.5K
10:21 26.74 26.74 26.70 26.70 53.0K
10:22 26.63 26.66 26.58 26.62 64.2K
10:23 26.60 26.67 26.56 26.65 11.7K
10:24 26.69 26.71 26.61 26.61 7.2K
10:25 26.61 26.69 26.61 26.69 3.2K
10:26 26.69 26.73 26.69 26.73 4.8K
10:27 26.73 26.73 26.60 26.60 2.9K
10:28 26.62 26.68 26.62 26.64 4.3K
10:29 26.57 26.57 26.56 26.57 4.2K
10:30 26.55 26.55 26.50 26.53 8.9K
10:31 26.56 26.56 26.48 26.52 5.4K
10:32 26.61 26.61 26.57 26.60 5.7K
10:33 26.58 26.58 26.56 26.56 2.9K
10:34 26.52 26.54 26.52 26.54 2.8K
10:35 26.51 26.62 26.51 26.62 8.1K
10:36 26.59 26.72 26.59 26.72 5.6K
10:37 26.74 26.74 26.70 26.71 4.8K
10:38 26.76 26.87 26.76 26.80 15.1K
10:39 26.83 26.85 26.80 26.85 4.5K
10:40 26.85 26.85 26.82 26.82 4.4K
10:41 26.80 26.80 26.75 26.80 57.0K
10:42 26.81 26.81 26.79 26.81 25.1K
10:43 26.82 26.86 26.82 26.84 8.3K
10:44 26.82 26.85 26.80 26.80 7.4K
10:45 26.81 26.82 26.79 26.82 7.8K
10:46 26.82 26.82 26.82 26.82 3.3K
10:47 26.80 26.85 26.80 26.82 6.0K
10:48 26.81 26.84 26.81 26.83 5.7K
10:49 26.82 26.88 26.82 26.88 5.9K
10:50 26.89 26.89 26.84 26.86 6.1K
10:51 26.86 26.86 26.83 26.85 1.6K
10:52 26.81 26.81 26.77 26.79 11.7K
10:53 26.81 26.81 26.71 26.71 8.5K
10:54 26.75 26.79 26.74 26.79 3.5K
10:55 26.75 26.75 26.69 26.69 6.0K
10:56 26.68 26.68 26.61 26.61 6.5K
10:57 26.61 26.61 26.57 26.61 13.2K
10:58 26.62 26.62 26.59 26.60 3.7K
10:59 26.60 26.60 26.58 26.58 4.2K
11:00 26.58 26.61 26.58 26.61 5.5K
11:01 26.63 26.71 26.63 26.69 8.3K
11:02 26.69 26.75 26.69 26.69 4.2K
11:03 26.69 26.69 26.61 26.64 6.0K
11:04 26.64 26.64 26.59 26.62 4.0K
11:05 26.60 26.67 26.60 26.67 3.9K
11:06 26.67 26.69 26.66 26.66 2.5K
11:07 26.65 26.71 26.65 26.71 5.4K
11:08 26.71 26.71 26.68 26.68 2.6K
11:09 26.68 26.68 26.58 26.58 4.4K
11:10 26.55 26.60 26.55 26.56 5.1K
11:11 26.56 26.59 26.56 26.59 1.4K
11:12 26.59 26.59 26.55 26.56 3.3K
11:13 26.56 26.57 26.55 26.55 6.8K
11:14 26.54 26.56 26.54 26.55 3.5K
11:15 26.55 26.56 26.53 26.54 40.5K
11:16 26.47 26.50 26.45 26.50 8.6K
11:17 26.47 26.51 26.47 26.51 6.5K
11:18 26.51 26.58 26.48 26.57 13.6K
11:19 26.56 26.56 26.53 26.53 7.2K
11:20 26.49 26.49 26.44 26.47 3.8K
11:21 26.45 26.50 26.45 26.50 7.0K
11:22 26.49 26.49 26.46 26.47 5.4K
11:23 26.46 26.46 26.43 26.43 7.4K
11:24 26.45 26.46 26.42 26.42 10.5K
11:25 26.42 26.47 26.42 26.45 9.2K
11:26 26.43 26.50 26.43 26.47 5.8K
11:27 26.47 26.47 26.42 26.42 2.7K
11:28 26.41 26.44 26.41 26.44 7.6K
11:29 26.44 26.45 26.42 26.43 7.9K
11:30 26.43 26.46 26.43 26.46 4.9K
11:31 26.46 26.47 26.44 26.47 5.7K
11:32 26.47 26.53 26.47 26.53 10.5K
11:33 26.53 26.53 26.47 26.53 8.0K
11:34 26.53 26.58 26.52 26.58 3.3K
11:35 26.58 26.65 26.58 26.64 6.4K
11:36 26.64 26.66 26.64 26.66 3.1K
11:37 26.66 26.69 26.66 26.66 7.1K
11:38 26.70 26.77 26.70 26.77 4.8K
11:39 26.77 26.77 26.71 26.71 4.8K
11:40 26.69 26.69 26.62 26.63 12.3K
11:41 26.64 26.65 26.62 26.63 4.5K
11:42 26.59 26.59 26.53 26.55 4.5K
11:43 26.53 26.53 26.50 26.50 2.6K
11:44 26.49 26.49 26.49 26.49 2.5K
11:45 26.48 26.48 26.40 26.43 8.1K
11:46 26.43 26.45 26.42 26.43 4.7K
11:47 26.44 26.48 26.44 26.47 6.5K
11:48 26.49 26.55 26.47 26.55 11.0K
11:49 26.55 26.57 26.55 26.57 2.2K
11:50 26.59 26.63 26.59 26.63 4.1K
11:51 26.67 26.68 26.65 26.65 8.6K
11:52 26.63 26.67 26.63 26.66 5.8K
11:53 26.72 26.72 26.67 26.67 7.8K
11:54 26.68 26.68 26.67 26.67 5.7K
11:55 26.65 26.65 26.63 26.64 3.2K
11:56 26.56 26.57 26.54 26.54 4.6K
11:57 26.54 26.54 26.52 26.52 2.7K
11:58 26.47 26.53 26.47 26.53 6.0K
11:59 26.55 26.57 26.54 26.54 3.3K
12:00 26.54 26.55 26.54 26.54 1.5K
12:01 26.52 26.60 26.52 26.60 5.5K
12:02 26.60 26.63 26.60 26.60 3.6K
12:03 26.60 26.62 26.60 26.60 2.8K
12:04 26.59 26.59 26.55 26.55 4.5K
12:05 26.55 26.55 26.53 26.54 2.4K
12:06 26.55 26.55 26.54 26.54 6.3K
12:07 26.55 26.59 26.55 26.59 11.0K
12:08 26.59 26.63 26.58 26.58 4.5K
12:09 26.58 26.60 26.58 26.60 4.4K
12:10 26.60 26.61 26.60 26.61 3.3K
12:11 26.61 26.62 26.61 26.61 3.3K
12:12 26.61 26.61 26.56 26.58 4.5K
12:13 26.58 26.58 26.58 26.58 2.9K
12:14 26.60 26.61 26.60 26.60 24.7K
12:15 26.60 26.64 26.60 26.64 4.9K
12:16 26.62 26.63 26.59 26.59 4.3K
12:17 26.58 26.58 26.54 26.54 6.3K
12:18 26.54 26.54 26.52 26.53 2.1K
12:19 26.58 26.61 26.53 26.53 7.0K
12:20 26.55 26.57 26.55 26.57 1.8K
12:21 26.55 26.55 26.52 26.52 1.7K
12:22 26.54 26.56 26.54 26.56 3.7K
12:23 26.54 26.56 26.54 26.56 2.5K
12:24 26.55 26.55 26.49 26.49 4.2K
12:25 26.53 26.56 26.53 26.56 4.9K
12:26 26.62 26.63 26.62 26.63 5.1K
12:27 26.65 26.66 26.65 26.65 2.6K
12:28 26.67 26.67 26.59 26.59 6.0K
12:29 26.61 26.61 26.58 26.60 3.9K
12:30 26.64 26.64 26.59 26.61 4.4K
12:31 26.65 26.69 26.65 26.69 3.2K
12:32 26.68 26.70 26.64 26.70 4.1K
12:33 26.71 26.73 26.69 26.69 4.4K
12:34 26.70 26.74 26.67 26.74 170.2K
12:35 26.77 26.77 26.70 26.70 5.3K
12:36 26.70 26.72 26.69 26.69 7.3K
12:37 26.69 26.69 26.66 26.66 3.0K
12:38 26.66 26.66 26.63 26.63 1.4K
12:39 26.63 26.65 26.58 26.58 3.4K
12:40 26.57 26.58 26.57 26.57 8.0K
12:41 26.57 26.60 26.56 26.60 5.7K
12:42 26.60 26.61 26.59 26.59 3.3K
12:43 26.56 26.61 26.55 26.61 8.6K
12:44 26.61 26.64 26.58 26.58 5.9K
12:45 26.58 26.59 26.58 26.58 15.7K
12:46 26.58 26.58 26.55 26.55 5.6K
12:47 26.56 26.56 26.52 26.55 7.1K
12:48 26.55 26.55 26.54 26.54 0.6K
12:49 26.54 26.54 26.51 26.51 3.0K
12:50 26.51 26.51 26.48 26.48 6.3K
12:51 26.48 26.48 26.42 26.43 19.8K
12:52 26.39 26.43 26.36 26.42 17.2K
12:53 26.41 26.41 26.34 26.34 11.4K
12:54 26.34 26.34 26.28 26.28 25.2K
12:55 26.28 26.28 26.26 26.27 10.9K
12:56 26.24 26.24 26.22 26.22 8.3K
12:57 26.23 26.23 26.20 26.20 12.1K
12:58 26.18 26.18 26.17 26.17 7.1K
12:59 26.17 26.17 26.15 26.15 7.8K
13:00 26.15 26.23 26.15 26.23 6.1K
13:01 26.29 26.30 26.25 26.25 12.3K
13:02 26.24 26.29 26.24 26.29 5.1K
13:03 26.29 26.29 26.20 26.26 4.4K
13:04 26.26 26.26 26.14 26.14 3.2K
13:05 26.14 26.17 26.13 26.13 2.2K
13:06 26.12 26.18 26.12 26.18 3.6K
13:07 26.19 26.32 26.19 26.32 32.8K
13:08 26.28 26.29 26.27 26.28 12.5K
13:09 26.28 26.28 26.22 26.22 3.4K
13:10 26.22 26.22 26.20 26.20 2.1K
13:11 26.20 26.22 26.19 26.22 8.2K
13:12 26.22 26.22 26.13 26.13 5.3K
13:13 26.19 26.19 26.19 26.19 1.6K
13:14 26.18 26.20 26.17 26.20 4.1K
13:15 26.20 26.24 26.20 26.24 1.9K
13:16 26.24 26.24 26.22 26.22 2.5K
13:17 26.22 26.28 26.22 26.25 4.3K
13:18 26.25 26.29 26.25 26.26 2.4K
13:19 26.24 26.28 26.24 26.28 5.2K
13:20 26.28 26.32 26.28 26.31 2.8K
13:21 26.29 26.33 26.29 26.33 3.4K
13:22 26.34 26.37 26.34 26.34 3.8K
13:23 26.37 26.38 26.37 26.38 2.5K
13:24 26.38 26.38 26.36 26.37 2.6K
13:25 26.37 26.39 26.37 26.39 1.2K
13:26 26.39 26.39 26.27 26.27 16.4K
13:27 26.27 26.27 26.19 26.22 18.7K
13:28 26.22 26.22 26.19 26.19 5.0K
13:29 26.19 26.19 26.17 26.17 2.2K
13:30 26.17 26.17 26.13 26.13 2.6K
13:31 26.11 26.13 26.07 26.10 10.2K
13:32 26.09 26.10 26.07 26.10 6.7K
13:33 26.13 26.16 26.13 26.15 4.8K
13:34 26.14 26.15 26.14 26.15 2.1K
13:35 26.15 26.16 26.12 26.14 2.7K
13:36 26.13 26.17 26.13 26.17 3.2K
13:37 26.17 26.17 26.12 26.14 2.4K
13:38 26.09 26.09 26.06 26.08 6.4K
13:39 26.10 26.10 26.09 26.09 1.5K
13:40 26.10 26.10 26.06 26.06 11.3K
13:41 26.08 26.09 26.06 26.09 5.0K
13:42 26.06 26.06 26.03 26.03 5.9K
13:43 26.05 26.07 26.05 26.06 3.4K
13:44 26.05 26.08 26.04 26.08 7.2K
13:45 26.11 26.11 26.08 26.10 4.6K
13:46 26.09 26.09 26.05 26.05 8.0K
13:47 26.05 26.05 25.95 25.95 8.9K
13:48 25.93 25.94 25.91 25.91 7.6K
13:49 25.91 25.91 25.90 25.90 2.2K
13:50 25.90 25.91 25.89 25.89 6.0K
13:51 25.90 25.90 25.88 25.89 3.8K
13:52 25.90 25.92 25.89 25.92 6.5K
13:53 25.87 25.87 25.86 25.86 3.8K
13:54 25.86 25.90 25.86 25.90 5.1K
13:55 25.90 25.90 25.87 25.90 4.0K
13:56 25.89 25.91 25.89 25.89 3.2K
13:57 25.88 25.88 25.81 25.81 5.5K
13:58 25.86 25.88 25.86 25.88 8.1K
13:59 25.88 25.88 25.88 25.88 1.3K
14:00 25.87 25.89 25.87 25.87 8.6K
14:01 25.86 25.87 25.86 25.86 6.4K
14:02 25.86 25.90 25.86 25.90 3.4K
14:03 25.92 25.92 25.90 25.90 5.4K
14:04 25.90 25.90 25.86 25.86 2.5K
14:05 25.86 25.86 25.84 25.84 2.2K
14:06 25.85 25.85 25.85 25.85 2.2K
14:07 25.82 25.82 25.77 25.78 21.5K
14:08 25.79 25.79 25.73 25.73 4.4K
14:09 25.73 25.73 25.73 25.73 1.7K
14:10 25.74 25.76 25.74 25.76 5.9K
14:11 25.80 25.81 25.80 25.81 7.9K
14:12 25.81 25.94 25.78 25.94 6.1K
14:13 25.92 25.92 25.83 25.85 4.4K
14:14 25.84 25.84 25.78 25.78 3.4K
14:15 25.78 25.81 25.78 25.81 8.4K
14:16 25.83 25.84 25.83 25.84 0.9K
14:17 25.87 25.87 25.86 25.86 2.7K
14:18 25.86 25.86 25.85 25.86 3.9K
14:19 25.86 25.86 25.82 25.82 3.8K
14:20 25.82 25.82 25.79 25.80 2.6K
14:21 25.80 25.83 25.80 25.82 5.6K
14:22 25.85 25.87 25.83 25.83 6.2K
14:23 25.82 25.84 25.81 25.84 5.2K
14:24 25.84 25.89 25.84 25.88 16.7K
14:25 25.88 25.89 25.88 25.88 6.1K
14:26 25.89 25.89 25.82 25.82 7.2K
14:27 25.81 25.86 25.81 25.82 9.3K
14:28 25.82 25.82 25.80 25.80 6.5K
14:29 25.83 25.83 25.81 25.81 4.7K
14:30 25.83 25.83 25.80 25.83 20.5K
14:31 25.90 25.90 25.87 25.88 6.0K
14:32 25.91 25.92 25.89 25.89 6.6K
14:33 25.89 25.89 25.82 25.82 8.3K
14:34 25.81 25.83 25.81 25.83 20.2K
14:35 25.83 25.86 25.83 25.84 9.7K
14:36 25.86 25.86 25.82 25.82 11.9K
14:37 25.74 25.75 25.73 25.73 14.2K
14:38 25.73 25.76 25.73 25.76 9.5K
14:39 25.74 25.74 25.71 25.72 10.6K
14:40 25.76 25.76 25.74 25.74 5.3K
14:41 25.74 25.74 25.68 25.68 5.6K
14:42 25.68 25.71 25.68 25.68 10.9K
14:43 25.71 25.74 25.69 25.74 6.0K
14:44 25.74 25.81 25.74 25.79 14.9K
14:45 25.80 25.80 25.77 25.79 3.8K
14:46 25.78 25.79 25.78 25.79 3.3K
14:47 25.80 25.80 25.73 25.76 7.7K
14:48 25.76 25.76 25.73 25.75 3.4K
14:49 25.75 25.75 25.74 25.75 6.2K
14:50 25.75 25.75 25.74 25.75 7.8K
14:51 25.72 25.72 25.67 25.67 6.2K
14:52 25.67 25.74 25.67 25.73 7.5K
14:53 25.72 25.74 25.71 25.71 5.3K
14:54 25.71 25.71 25.65 25.67 5.3K
14:55 25.69 25.69 25.67 25.69 6.7K
14:56 25.69 25.69 25.62 25.67 11.8K
14:57 25.65 25.66 25.62 25.63 9.0K
14:58 25.67 25.69 25.66 25.66 9.0K
14:59 25.67 25.70 25.67 25.70 7.6K
15:00 25.71 25.71 25.68 25.68 8.4K
15:01 25.65 25.76 25.65 25.75 14.5K
15:02 25.73 25.75 25.72 25.75 6.2K
15:03 25.74 25.74 25.68 25.69 9.2K
15:04 25.69 25.69 25.68 25.68 4.4K
15:05 25.66 25.66 25.61 25.61 13.2K
15:06 25.62 25.62 25.56 25.56 17.0K
15:07 25.55 25.55 25.52 25.52 28.9K
15:08 25.55 25.55 25.44 25.44 37.9K
15:09 25.42 25.54 25.42 25.50 36.7K
15:10 25.52 25.56 25.52 25.54 7.6K
15:11 25.57 25.57 25.54 25.54 10.4K
15:12 25.54 25.54 25.52 25.54 5.6K
15:13 25.57 25.60 25.56 25.60 6.8K
15:14 25.58 25.58 25.56 25.56 7.2K
15:15 25.58 25.59 25.58 25.59 5.7K
15:16 25.54 25.59 25.54 25.59 5.2K
15:17 25.59 25.63 25.58 25.58 18.6K
15:18 25.59 25.60 25.56 25.56 5.4K
15:19 25.56 25.56 25.54 25.56 6.2K
15:20 25.58 25.62 25.58 25.61 19.5K
15:21 25.62 25.68 25.62 25.66 15.2K
15:22 25.64 25.64 25.61 25.61 10.0K
15:23 25.59 25.64 25.59 25.62 10.5K
15:24 25.62 25.71 25.62 25.69 16.1K
15:25 25.68 25.70 25.66 25.68 10.1K
15:26 25.68 25.69 25.67 25.67 8.1K
15:27 25.67 25.69 25.67 25.67 23.9K
15:28 25.70 25.70 25.67 25.67 37.8K
15:29 25.68 25.70 25.67 25.67 20.1K
15:30 25.68 25.68 25.62 25.62 43.7K
15:31 25.59 25.63 25.56 25.63 24.0K
15:32 25.65 25.71 25.64 25.70 25.7K
15:33 25.70 25.77 25.67 25.77 12.2K
15:34 25.76 25.80 25.76 25.78 14.0K
15:35 25.75 25.86 25.75 25.86 16.6K
15:36 25.85 25.89 25.83 25.83 14.5K
15:37 25.89 25.89 25.83 25.85 62.6K
15:38 25.86 25.86 25.77 25.79 6.4K
15:39 25.78 25.78 25.69 25.72 14.0K
15:40 25.71 25.74 25.70 25.74 14.3K
15:41 25.74 25.77 25.70 25.70 12.1K
15:42 25.71 25.71 25.61 25.61 15.6K
15:43 25.63 25.63 25.58 25.58 14.3K
15:44 25.56 25.60 25.56 25.58 36.0K
15:45 25.56 25.56 25.53 25.53 53.5K
15:46 25.52 25.55 25.52 25.55 12.0K
15:47 25.51 25.52 25.50 25.52 14.9K
15:48 25.53 25.57 25.53 25.57 10.1K
15:49 25.61 25.62 25.54 25.54 56.7K
15:50 25.54 25.55 25.53 25.55 14.1K
15:51 25.54 25.59 25.54 25.58 36.4K
15:52 25.57 25.66 25.57 25.66 37.8K
15:53 25.68 25.72 25.65 25.72 38.4K
15:54 25.73 25.73 25.68 25.68 66.2K
15:55 25.65 25.65 25.59 25.62 76.7K
15:56 25.51 25.58 25.51 25.55 79.9K
15:57 25.55 25.58 25.52 25.52 151.9K
15:58 25.53 25.53 25.47 25.47 96.7K
15:59 25.46 25.49 25.45 25.45 99.5K
16:00 25.44 25.44 25.39 25.41 843.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar