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 20.79 20.99 20.25 20.99 36.9K
09:32 20.35 20.35 20.16 20.16 5.9K
09:33 20.30 20.32 20.30 20.32 2.0K
09:34 20.32 20.41 20.23 20.23 2.1K
09:35 20.23 20.23 20.16 20.16 4.9K
09:36 20.16 20.27 20.16 20.27 3.2K
09:37 20.21 20.21 20.12 20.18 5.6K
09:38 20.18 20.18 20.10 20.10 6.1K
09:39 20.10 20.18 20.10 20.15 4.3K
09:40 20.15 20.15 20.07 20.12 2.7K
09:41 20.09 20.09 19.91 19.91 2.6K
09:42 19.86 19.86 19.80 19.82 6.3K
09:43 19.82 19.82 19.82 19.82 0.1K
09:44 19.88 19.88 19.88 19.88 3.0K
09:45 19.78 19.78 19.78 19.78 0.4K
09:46 19.78 19.81 19.75 19.75 1.3K
09:47 19.68 19.93 19.68 19.93 8.3K
09:48 19.93 20.04 19.93 20.04 1.5K
09:49 20.04 20.09 20.04 20.09 1.0K
09:50 20.21 20.24 20.21 20.24 2.7K
09:51 20.24 20.24 20.23 20.23 1.9K
09:52 20.23 20.33 20.23 20.31 2.1K
09:53 20.29 20.48 20.29 20.48 8.4K
09:54 20.48 20.63 20.48 20.63 5.9K
09:55 20.63 20.64 20.58 20.62 9.6K
09:56 20.59 20.74 20.59 20.62 8.8K
09:57 20.58 20.83 20.58 20.83 6.4K
09:58 20.83 20.96 20.83 20.96 2.3K
09:59 20.96 21.04 20.96 21.04 2.8K
10:00 21.04 21.08 21.04 21.08 3.4K
10:01 21.16 21.24 21.16 21.24 6.4K
10:02 21.24 21.32 21.24 21.25 22.9K
10:03 21.26 21.26 21.12 21.12 26.3K
10:04 21.16 21.16 21.15 21.15 4.2K
10:05 21.15 21.18 21.15 21.18 4.0K
10:06 21.18 21.21 21.11 21.21 5.2K
10:07 21.28 21.31 21.28 21.29 4.4K
10:08 21.29 21.29 21.22 21.22 4.3K
10:09 21.22 21.22 21.07 21.07 3.7K
10:10 21.20 21.20 21.20 21.20 2.9K
10:11 21.20 21.64 21.20 21.64 6.0K
10:12 21.73 22.04 21.73 21.98 7.8K
10:13 21.98 21.98 21.90 21.90 11.4K
10:14 22.11 22.30 22.11 22.30 29.8K
10:15 22.30 22.33 22.19 22.21 11.0K
10:16 22.30 22.59 22.30 22.59 4.5K
10:17 22.53 22.53 22.45 22.45 8.7K
10:18 22.45 22.50 22.45 22.50 4.2K
10:19 22.50 22.50 22.36 22.36 25.1K
10:20 22.36 22.36 22.21 22.22 4.8K
10:21 22.09 22.24 21.97 21.97 6.3K
10:22 22.03 22.03 21.96 21.96 5.5K
10:23 21.88 21.88 21.44 21.67 41.1K
10:24 21.68 21.68 21.33 21.33 19.6K
10:25 21.44 21.46 21.26 21.26 7.0K
10:26 21.25 21.38 21.17 21.37 14.3K
10:27 21.40 21.67 21.36 21.67 5.7K
10:28 21.67 21.67 21.40 21.40 3.4K
10:29 21.35 21.35 21.25 21.25 4.8K
10:30 21.25 21.25 21.11 21.19 8.1K
10:31 21.21 21.26 21.17 21.17 3.5K
10:32 21.17 21.31 21.17 21.26 5.0K
10:33 21.26 21.45 21.26 21.45 3.2K
10:34 21.41 21.52 21.41 21.51 4.2K
10:35 21.51 21.51 21.43 21.47 9.6K
10:36 21.47 21.47 21.21 21.21 2.0K
10:37 21.21 21.21 21.00 21.06 9.8K
10:38 21.07 21.07 20.93 20.93 5.0K
10:39 20.90 20.90 20.87 20.87 4.9K
10:40 20.81 20.81 20.69 20.72 3.1K
10:41 20.79 20.79 20.70 20.70 4.7K
10:42 20.79 20.81 20.68 20.68 3.1K
10:43 20.68 20.85 20.68 20.83 7.8K
10:44 20.83 20.83 20.79 20.83 6.1K
10:45 20.83 20.92 20.83 20.85 20.2K
10:46 20.91 20.93 20.91 20.93 4.9K
10:47 20.93 20.94 20.89 20.89 14.5K
10:48 20.90 20.90 20.87 20.87 3.2K
10:49 20.89 21.03 20.89 20.92 5.7K
10:50 20.92 21.11 20.92 21.11 6.9K
10:51 21.06 21.33 21.06 21.33 6.7K
10:52 21.40 21.40 21.29 21.36 4.9K
10:53 21.36 21.36 21.36 21.36 0.1K
10:54 21.36 21.54 21.36 21.54 4.8K
10:55 21.54 21.66 21.47 21.66 4.1K
10:56 21.66 21.66 21.59 21.59 2.2K
10:57 21.59 21.71 21.59 21.62 8.6K
10:58 21.59 21.65 21.59 21.60 49.3K
10:59 21.63 21.64 21.58 21.60 12.9K
11:00 21.60 21.76 21.60 21.76 8.6K
11:01 21.76 21.76 21.55 21.55 28.5K
11:02 21.57 21.71 21.52 21.71 13.0K
11:03 21.73 21.73 21.73 21.73 2.3K
11:04 21.78 21.78 21.72 21.73 6.6K
11:05 21.86 21.86 21.75 21.77 7.3K
11:06 21.79 21.79 21.59 21.59 8.9K
11:07 21.59 21.69 21.58 21.58 9.9K
11:08 21.60 21.60 21.55 21.55 19.2K
11:09 21.40 21.40 21.30 21.30 3.9K
11:10 21.37 21.39 21.30 21.35 6.3K
11:11 21.27 21.38 21.27 21.38 6.9K
11:12 21.38 21.46 21.38 21.45 4.5K
11:13 21.45 21.51 21.45 21.51 1.9K
11:14 21.51 21.56 21.46 21.56 7.0K
11:15 21.56 21.56 21.34 21.34 7.7K
11:16 21.05 21.05 21.05 21.05 3.7K
11:17 20.83 20.93 20.83 20.93 11.4K
11:18 20.86 21.11 20.86 20.93 11.7K
11:19 20.95 20.95 20.83 20.83 4.9K
11:20 20.76 20.91 20.76 20.89 3.8K
11:21 20.88 20.96 20.88 20.96 5.9K
11:22 20.96 20.97 20.82 20.82 7.4K
11:23 20.82 20.88 20.80 20.80 6.7K
11:24 20.80 20.82 20.80 20.82 1.9K
11:25 20.82 20.85 20.70 20.70 3.5K
11:26 20.71 20.73 20.70 20.70 9.3K
11:27 20.70 20.72 20.64 20.64 2.4K
11:28 20.62 20.64 20.62 20.64 2.4K
11:29 20.67 20.69 20.67 20.69 5.1K
11:30 20.69 20.69 20.65 20.68 1.0K
11:31 20.68 20.68 20.65 20.68 2.8K
11:32 20.82 20.82 20.81 20.81 6.8K
11:33 20.78 20.78 20.78 20.78 1.5K
11:34 20.78 20.83 20.78 20.81 4.2K
11:35 20.81 20.81 20.79 20.80 2.0K
11:36 20.80 20.80 20.80 20.80 1.4K
11:37 20.94 20.97 20.88 20.96 5.7K
11:38 21.02 21.02 20.98 21.00 2.3K
11:39 21.00 21.15 21.00 21.06 4.9K
11:40 21.06 21.07 21.06 21.07 0.9K
11:41 21.04 21.04 20.97 21.01 4.8K
11:42 21.01 21.11 21.01 21.11 1.1K
11:43 21.16 21.22 21.16 21.21 2.2K
11:44 21.17 21.22 21.13 21.21 5.0K
11:45 21.19 21.19 21.14 21.19 3.0K
11:46 21.24 21.27 21.24 21.27 1.8K
11:47 21.27 21.27 21.19 21.19 2.2K
11:48 21.09 21.10 21.09 21.10 2.2K
11:49 21.15 21.16 21.15 21.16 2.6K
11:50 21.19 21.28 21.19 21.20 3.2K
11:51 21.20 21.25 21.20 21.25 0.9K
11:52 21.25 21.25 21.15 21.15 2.8K
11:53 21.08 21.08 21.07 21.07 2.0K
11:54 21.07 21.07 21.00 21.02 2.7K
11:55 20.99 20.99 20.96 20.96 1.9K
11:56 21.00 21.00 20.93 20.93 5.5K
11:57 20.95 21.04 20.95 21.04 2.9K
11:58 21.04 21.04 20.99 20.99 2.1K
11:59 20.99 20.99 20.90 20.90 2.5K
12:00 20.89 20.91 20.89 20.91 5.5K
12:01 20.91 20.91 20.82 20.82 0.3K
12:02 20.79 20.84 20.79 20.80 2.2K
12:03 20.80 20.80 20.79 20.79 1.0K
12:04 20.80 20.87 20.79 20.79 1.8K
12:05 20.79 20.81 20.79 20.81 0.9K
12:06 20.81 20.81 20.75 20.75 3.9K
12:07 20.76 20.76 20.73 20.73 2.6K
12:08 20.71 20.72 20.69 20.69 2.8K
12:09 20.69 20.70 20.63 20.63 3.0K
12:10 20.65 20.65 20.58 20.58 2.1K
12:11 20.58 20.58 20.58 20.58 1.1K
12:12 20.58 20.61 20.57 20.61 3.9K
12:13 20.70 20.72 20.68 20.68 3.7K
12:14 20.68 20.74 20.68 20.74 2.1K
12:15 20.78 20.82 20.70 20.70 6.9K
12:16 20.70 20.72 20.70 20.72 2.4K
12:17 20.72 20.75 20.72 20.75 0.9K
12:18 20.75 20.75 20.73 20.73 1.7K
12:19 20.73 20.73 20.61 20.61 5.5K
12:20 20.61 20.73 20.61 20.73 4.0K
12:21 20.73 20.74 20.72 20.74 2.6K
12:22 20.67 20.67 20.67 20.67 1.9K
12:23 20.67 20.67 20.64 20.66 4.6K
12:24 20.65 20.67 20.64 20.67 3.1K
12:25 20.67 20.86 20.67 20.86 5.5K
12:26 20.85 20.86 20.79 20.86 3.9K
12:27 20.86 20.95 20.86 20.95 2.4K
12:28 20.98 20.98 20.98 20.98 2.0K
12:29 20.94 20.94 20.94 20.94 6.7K
12:30 20.94 20.94 20.94 20.94 1.0K
12:31 20.94 21.00 20.94 21.00 1.1K
12:32 21.02 21.05 21.01 21.05 7.6K
12:33 21.08 21.08 21.05 21.05 3.6K
12:34 21.02 21.12 21.02 21.12 5.5K
12:35 21.07 21.07 21.07 21.07 2.4K
12:36 21.07 21.11 21.02 21.02 5.1K
12:37 21.02 21.02 21.02 21.02 1.5K
12:38 21.02 21.02 20.98 21.00 3.5K
12:39 21.00 21.00 20.98 20.98 2.9K
12:40 20.98 21.00 20.98 20.98 4.8K
12:41 20.94 21.01 20.93 21.01 8.0K
12:42 21.01 21.01 20.94 20.94 5.2K
12:43 20.96 20.96 20.87 20.88 3.5K
12:44 20.88 20.88 20.87 20.87 4.3K
12:45 20.82 20.86 20.79 20.86 5.3K
12:46 20.86 20.86 20.86 20.86 0.6K
12:47 20.86 20.86 20.71 20.71 2.2K
12:48 20.71 20.71 20.69 20.69 1.9K
12:49 20.69 20.69 20.61 20.64 1.4K
12:50 20.67 20.67 20.67 20.67 2.9K
12:51 20.65 20.65 20.60 20.60 3.8K
12:52 20.60 20.71 20.60 20.68 3.0K
12:53 20.68 20.69 20.63 20.65 4.2K
12:54 20.67 20.67 20.67 20.67 3.0K
12:55 20.67 20.68 20.63 20.65 2.7K
12:56 20.65 20.65 20.63 20.63 4.0K
12:57 20.63 20.63 20.56 20.57 1.4K
12:58 20.57 20.57 20.55 20.55 3.5K
12:59 20.59 20.59 20.50 20.50 6.0K
13:00 20.51 20.54 20.50 20.52 4.0K
13:01 20.54 21.13 20.54 21.13 27.7K
13:02 21.13 21.13 21.06 21.06 9.2K
13:03 21.06 21.06 20.91 20.92 1.8K
13:04 20.92 20.92 20.87 20.87 1.7K
13:05 20.86 20.86 20.78 20.85 1.1K
13:06 20.73 20.78 20.73 20.75 3.9K
13:07 20.75 20.84 20.71 20.71 5.1K
13:08 20.71 20.71 20.64 20.64 2.7K
13:09 20.70 20.70 20.68 20.68 3.1K
13:10 20.68 20.74 20.68 20.74 2.2K
13:11 20.71 20.71 20.69 20.69 4.8K
13:12 20.69 20.69 20.65 20.65 3.2K
13:13 20.65 20.73 20.65 20.73 5.7K
13:14 20.73 20.81 20.73 20.81 1.9K
13:15 20.81 20.92 20.81 20.92 4.2K
13:16 20.92 20.95 20.90 20.94 5.3K
13:17 20.94 21.03 20.94 21.03 4.0K
13:18 21.03 21.03 20.93 20.93 3.0K
13:19 20.93 21.01 20.93 20.98 5.7K
13:20 20.97 21.09 20.97 21.09 9.3K
13:21 21.03 21.03 21.03 21.03 2.7K
13:22 20.95 20.95 20.95 20.95 6.8K
13:23 20.95 20.99 20.95 20.98 4.5K
13:24 20.98 21.06 20.98 21.06 4.5K
13:25 21.06 21.11 21.06 21.11 4.5K
13:26 21.11 21.11 20.99 20.99 7.8K
13:27 20.99 21.03 20.99 20.99 9.8K
13:28 20.99 21.02 20.99 21.02 8.4K
13:29 21.02 21.02 20.95 21.02 2.5K
13:30 21.02 21.08 20.95 21.08 13.7K
13:31 21.12 21.13 21.09 21.09 27.0K
13:32 21.05 21.05 20.97 20.97 5.2K
13:33 20.95 20.95 20.87 20.87 4.6K
13:34 20.95 20.97 20.93 20.93 7.4K
13:35 20.94 21.03 20.94 21.01 9.0K
13:36 20.98 21.03 20.96 20.96 7.4K
13:37 20.99 21.10 20.99 21.10 4.0K
13:38 21.14 21.14 21.10 21.11 3.1K
13:39 21.19 21.19 21.11 21.11 8.8K
13:40 21.11 21.25 21.11 21.25 6.0K
13:41 21.25 21.25 21.20 21.20 4.0K
13:42 21.16 21.24 21.15 21.24 10.5K
13:43 21.24 21.30 21.22 21.30 8.1K
13:44 21.31 21.40 21.31 21.40 7.9K
13:45 21.37 21.41 21.37 21.41 4.5K
13:46 21.41 21.45 21.41 21.45 5.4K
13:47 21.42 21.42 21.27 21.27 53.1K
13:48 21.33 21.44 21.33 21.41 21.6K
13:49 21.41 21.41 21.37 21.38 4.3K
13:50 21.38 21.38 21.26 21.26 3.8K
13:51 21.26 21.30 21.22 21.30 3.9K
13:52 21.34 21.34 21.30 21.30 2.7K
13:53 21.27 21.29 21.21 21.25 4.6K
13:54 21.18 21.28 21.18 21.28 3.6K
13:55 21.28 21.39 21.28 21.35 4.6K
13:56 21.33 21.37 21.22 21.22 4.6K
13:57 21.26 21.29 21.25 21.25 5.7K
13:58 21.28 21.32 21.27 21.27 5.8K
13:59 21.27 21.42 21.27 21.37 4.4K
14:00 21.40 21.44 21.40 21.41 8.3K
14:01 21.43 21.49 21.43 21.49 11.8K
14:02 21.49 21.53 21.39 21.39 5.8K
14:03 21.39 21.39 21.35 21.35 2.0K
14:04 21.38 21.43 21.37 21.40 5.7K
14:05 21.35 21.49 21.35 21.49 7.6K
14:06 21.49 21.49 21.38 21.41 6.4K
14:07 21.41 21.41 21.33 21.33 3.8K
14:08 21.27 21.38 21.27 21.36 5.6K
14:09 21.37 21.44 21.37 21.39 13.0K
14:10 21.38 21.38 21.36 21.36 5.0K
14:11 21.32 21.42 21.30 21.42 25.1K
14:12 21.36 21.36 21.26 21.26 18.8K
14:13 21.22 21.25 21.12 21.12 8.6K
14:14 21.21 21.25 21.20 21.21 5.5K
14:15 21.21 21.25 21.20 21.23 9.0K
14:16 21.22 21.23 21.18 21.22 6.4K
14:17 21.22 21.33 21.22 21.30 16.7K
14:18 21.32 21.32 21.23 21.31 9.5K
14:19 21.31 21.37 21.27 21.37 15.6K
14:20 21.42 21.42 21.35 21.35 7.0K
14:21 21.30 21.38 21.30 21.32 12.1K
14:22 21.35 21.36 21.33 21.33 3.4K
14:23 21.33 21.43 21.33 21.40 3.4K
14:24 21.40 21.40 21.36 21.36 3.0K
14:25 21.36 21.36 21.29 21.31 5.4K
14:26 21.31 21.37 21.28 21.28 7.0K
14:27 21.25 21.25 21.18 21.18 2.9K
14:28 21.17 21.17 21.06 21.06 5.3K
14:29 21.08 21.08 20.99 20.99 6.4K
14:30 21.04 21.06 20.97 20.97 5.6K
14:31 21.01 21.08 21.01 21.08 6.3K
14:32 21.08 21.10 21.03 21.10 7.1K
14:33 21.10 21.14 21.06 21.06 4.4K
14:34 21.02 21.11 21.02 21.08 4.3K
14:35 21.10 21.12 21.10 21.12 2.4K
14:36 21.12 21.22 21.12 21.13 1.7K
14:37 21.13 21.23 21.13 21.23 1.4K
14:38 21.23 21.27 21.18 21.27 5.4K
14:39 21.27 21.27 21.23 21.26 4.3K
14:40 21.25 21.26 21.23 21.23 5.5K
14:41 21.21 21.23 21.16 21.23 5.5K
14:42 21.28 21.28 21.25 21.25 3.3K
14:43 21.25 21.27 21.18 21.18 3.0K
14:44 21.18 21.20 21.15 21.20 7.2K
14:45 21.23 21.23 21.19 21.19 3.7K
14:46 21.17 21.17 21.11 21.14 8.7K
14:47 21.14 21.18 21.14 21.18 5.5K
14:48 21.18 21.24 21.18 21.18 3.9K
14:49 21.18 21.19 21.10 21.19 7.1K
14:50 21.16 21.17 21.13 21.13 3.3K
14:51 21.14 21.14 21.09 21.13 5.4K
14:52 21.13 21.13 21.00 21.00 2.4K
14:53 21.01 21.05 21.00 21.01 7.4K
14:54 21.03 21.03 21.00 21.00 5.7K
14:55 21.00 21.00 20.93 20.93 3.9K
14:56 20.93 20.93 20.86 20.86 3.0K
14:57 20.86 20.87 20.78 20.79 8.0K
14:58 20.77 20.83 20.77 20.83 18.5K
14:59 20.83 20.83 20.78 20.78 15.2K
15:00 20.79 20.82 20.76 20.79 18.1K
15:01 20.79 20.96 20.76 20.96 30.7K
15:02 20.95 20.95 20.95 20.95 8.9K
15:03 20.90 20.90 20.86 20.86 3.9K
15:04 20.86 20.90 20.86 20.90 7.1K
15:05 20.90 20.90 20.89 20.89 2.7K
15:06 20.93 20.94 20.90 20.90 4.2K
15:07 20.93 20.94 20.93 20.94 4.0K
15:08 20.83 20.91 20.83 20.91 7.7K
15:09 20.93 20.93 20.88 20.89 3.6K
15:10 20.83 20.91 20.83 20.89 7.1K
15:11 20.82 20.87 20.82 20.87 4.4K
15:12 20.87 20.87 20.80 20.82 3.0K
15:13 20.82 20.87 20.76 20.87 4.1K
15:14 20.90 20.91 20.84 20.84 5.7K
15:15 20.84 20.85 20.84 20.84 4.3K
15:16 20.84 20.84 20.80 20.81 4.4K
15:17 20.81 20.81 20.76 20.76 9.9K
15:18 20.81 20.91 20.81 20.90 7.3K
15:19 20.91 21.04 20.90 21.01 7.1K
15:20 21.01 21.04 21.01 21.02 4.9K
15:21 21.01 21.08 20.98 21.08 5.2K
15:22 21.02 21.02 20.95 20.95 7.6K
15:23 20.97 21.03 20.97 21.03 7.5K
15:24 21.00 21.00 20.96 20.98 8.6K
15:25 20.98 20.98 20.87 20.87 22.8K
15:26 20.88 20.94 20.86 20.86 8.1K
15:27 20.88 20.92 20.83 20.83 9.8K
15:28 20.88 20.88 20.74 20.74 14.8K
15:29 20.79 20.79 20.76 20.76 6.6K
15:30 20.80 20.83 20.78 20.79 9.0K
15:31 20.79 20.88 20.73 20.88 5.6K
15:32 20.88 20.96 20.88 20.90 8.8K
15:33 20.91 20.94 20.90 20.94 9.4K
15:34 20.94 21.05 20.94 21.05 5.5K
15:35 21.03 21.14 21.03 21.12 7.4K
15:36 21.10 21.12 21.04 21.04 11.4K
15:37 21.04 21.08 21.04 21.05 5.7K
15:38 21.07 21.14 21.05 21.09 17.4K
15:39 21.11 21.12 21.10 21.10 6.8K
15:40 21.08 21.09 21.03 21.03 7.6K
15:41 21.00 21.00 20.95 20.95 8.6K
15:42 20.95 20.95 20.88 20.92 9.5K
15:43 20.86 20.91 20.84 20.91 8.9K
15:44 20.84 20.84 20.80 20.83 7.7K
15:45 20.83 20.83 20.73 20.76 23.8K
15:46 20.76 20.76 20.70 20.73 10.7K
15:47 20.76 20.76 20.69 20.69 14.7K
15:48 20.71 20.80 20.71 20.77 18.9K
15:49 20.76 20.76 20.74 20.75 10.0K
15:50 20.77 20.77 20.75 20.75 11.3K
15:51 20.76 20.76 20.68 20.73 27.8K
15:52 20.73 20.81 20.73 20.81 16.2K
15:53 20.78 20.81 20.78 20.81 10.7K
15:54 20.83 20.83 20.78 20.78 21.6K
15:55 20.74 20.79 20.71 20.79 38.9K
15:56 20.80 21.00 20.80 21.00 28.1K
15:57 20.98 21.00 20.96 20.97 52.2K
15:58 20.97 21.00 20.93 21.00 41.8K
15:59 21.00 21.02 20.99 21.01 58.2K
16:00 21.01 21.80 21.01 21.06 554.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar