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 21.92 21.92 21.31 21.88 17.8K
09:32 21.88 21.88 21.52 21.52 2.6K
09:33 21.74 21.83 21.73 21.73 7.9K
09:34 21.61 21.63 21.61 21.63 3.4K
09:35 21.63 21.63 21.53 21.58 3.0K
09:36 21.46 21.46 21.32 21.32 7.6K
09:37 21.32 21.32 21.16 21.16 4.6K
09:38 21.16 21.21 21.00 21.15 5.0K
09:39 21.04 21.04 21.00 21.00 4.5K
09:40 21.00 21.07 21.00 21.06 2.1K
09:41 20.99 21.06 20.99 21.06 4.8K
09:42 21.12 21.25 21.12 21.25 3.8K
09:43 21.25 21.43 21.25 21.43 2.9K
09:44 21.37 21.42 21.37 21.41 4.7K
09:45 21.41 21.47 21.33 21.33 7.8K
09:46 21.34 21.34 21.33 21.33 0.7K
09:47 21.40 21.40 21.34 21.34 5.2K
09:48 21.35 21.40 21.35 21.36 4.8K
09:49 21.38 21.38 21.30 21.30 7.4K
09:50 21.27 21.31 21.27 21.29 7.0K
09:51 21.29 21.29 21.19 21.19 3.1K
09:52 21.25 21.35 21.25 21.35 5.2K
09:53 21.38 21.43 21.35 21.35 3.3K
09:54 21.38 21.38 21.32 21.36 9.1K
09:55 21.36 21.39 21.36 21.39 16.2K
09:56 21.39 21.39 21.34 21.38 11.0K
09:57 21.38 21.38 21.34 21.37 5.4K
09:58 21.30 21.35 21.25 21.35 25.9K
09:59 21.32 21.37 21.32 21.34 3.3K
10:00 21.34 21.38 21.34 21.36 4.4K
10:01 21.39 21.39 21.30 21.36 22.7K
10:02 21.31 21.35 21.31 21.35 4.6K
10:03 21.29 21.32 21.29 21.32 1.8K
10:04 21.35 21.44 21.35 21.43 6.3K
10:05 21.43 21.43 21.31 21.31 4.8K
10:06 21.31 21.35 21.29 21.35 5.4K
10:07 21.34 21.34 21.29 21.30 3.5K
10:08 21.30 21.30 21.15 21.15 3.9K
10:09 21.15 21.19 21.15 21.19 5.3K
10:10 21.19 21.23 21.19 21.22 9.7K
10:11 21.22 21.28 21.22 21.27 3.9K
10:12 21.21 21.25 21.21 21.25 3.1K
10:13 21.22 21.27 21.22 21.27 4.9K
10:14 21.27 21.29 21.27 21.29 2.9K
10:15 21.29 21.29 21.25 21.25 1.8K
10:16 21.29 21.31 21.29 21.31 9.8K
10:17 21.31 21.38 21.31 21.38 20.2K
10:18 21.37 21.44 21.37 21.42 12.8K
10:19 21.43 21.44 21.37 21.37 6.1K
10:20 21.37 21.42 21.37 21.40 17.3K
10:21 21.41 21.41 21.32 21.32 5.9K
10:22 21.33 21.40 21.33 21.35 6.2K
10:23 21.38 21.38 21.28 21.28 3.6K
10:24 21.27 21.30 21.25 21.27 16.1K
10:25 21.26 21.26 21.21 21.21 6.4K
10:26 21.19 21.23 21.18 21.23 8.3K
10:27 21.21 21.21 21.06 21.11 7.3K
10:28 21.10 21.12 21.09 21.11 18.6K
10:29 21.15 21.15 21.07 21.10 22.6K
10:30 21.17 21.17 21.12 21.14 8.4K
10:31 21.14 21.14 21.08 21.08 5.9K
10:32 21.09 21.09 21.05 21.06 10.3K
10:33 21.05 21.08 21.05 21.08 3.4K
10:34 21.11 21.11 21.06 21.06 19.0K
10:35 21.07 21.11 21.07 21.11 8.2K
10:36 21.11 21.11 21.06 21.06 8.5K
10:37 21.06 21.08 21.03 21.03 10.8K
10:38 21.02 21.02 20.97 21.01 13.6K
10:39 21.01 21.01 20.95 20.98 3.4K
10:40 20.98 21.06 20.98 21.02 17.2K
10:41 21.00 21.00 20.96 20.96 8.8K
10:42 20.94 20.94 20.84 20.86 5.2K
10:43 20.83 20.87 20.82 20.85 24.2K
10:44 20.82 20.82 20.72 20.72 7.2K
10:45 20.72 20.73 20.72 20.72 9.2K
10:46 20.72 20.75 20.71 20.71 13.0K
10:47 20.71 20.73 20.68 20.73 9.7K
10:48 20.69 20.75 20.69 20.75 10.5K
10:49 20.76 20.76 20.72 20.75 13.7K
10:50 20.70 20.70 20.65 20.65 29.7K
10:51 20.68 20.71 20.63 20.71 5.0K
10:52 20.77 20.77 20.71 20.71 5.0K
10:53 20.67 20.67 20.66 20.66 3.3K
10:54 20.71 20.72 20.66 20.66 7.2K
10:55 20.66 20.66 20.63 20.63 4.3K
10:56 20.62 20.65 20.62 20.65 5.2K
10:57 20.62 20.63 20.59 20.59 12.5K
10:58 20.52 20.55 20.50 20.50 14.8K
10:59 20.49 20.53 20.47 20.53 11.1K
11:00 20.54 20.56 20.54 20.56 10.2K
11:01 20.54 20.65 20.54 20.65 6.6K
11:02 20.61 20.68 20.61 20.68 4.7K
11:03 20.73 20.78 20.73 20.76 7.5K
11:04 20.76 20.76 20.73 20.73 2.3K
11:05 20.72 20.72 20.70 20.72 15.5K
11:06 20.72 20.72 20.68 20.69 22.1K
11:07 20.69 20.69 20.63 20.64 15.2K
11:08 20.63 20.66 20.63 20.65 3.7K
11:09 20.65 20.65 20.58 20.58 5.8K
11:10 20.60 20.63 20.57 20.61 3.9K
11:11 20.61 20.61 20.53 20.53 8.0K
11:12 20.55 20.55 20.55 20.55 3.0K
11:13 20.51 20.51 20.46 20.48 9.6K
11:14 20.46 20.46 20.43 20.45 3.5K
11:15 20.46 20.49 20.46 20.46 4.8K
11:16 20.46 20.49 20.44 20.44 7.5K
11:17 20.44 20.44 20.37 20.37 3.0K
11:18 20.36 20.36 20.26 20.29 21.0K
11:19 20.29 20.32 20.29 20.32 6.3K
11:20 20.27 20.34 20.27 20.34 14.1K
11:21 20.38 20.42 20.38 20.42 6.2K
11:22 20.42 20.42 20.40 20.40 4.2K
11:23 20.41 20.43 20.37 20.38 16.0K
11:24 20.37 20.37 20.26 20.26 3.5K
11:25 20.26 20.27 20.24 20.24 1.4K
11:26 20.22 20.25 20.22 20.25 4.3K
11:27 20.23 20.27 20.22 20.27 4.1K
11:28 20.27 20.33 20.27 20.32 12.3K
11:29 20.30 20.30 20.27 20.27 4.4K
11:30 20.27 20.27 20.27 20.27 1.5K
11:31 20.27 20.27 20.25 20.25 3.6K
11:32 20.29 20.29 20.24 20.24 4.3K
11:33 20.24 20.26 20.24 20.25 3.6K
11:34 20.25 20.27 20.25 20.26 2.2K
11:35 20.26 20.26 20.23 20.24 3.8K
11:36 20.24 20.26 20.21 20.26 5.4K
11:37 20.27 20.30 20.26 20.30 18.3K
11:38 20.32 20.39 20.32 20.34 7.2K
11:39 20.37 20.42 20.36 20.42 4.0K
11:40 20.40 20.44 20.39 20.44 19.9K
11:41 20.44 20.49 20.44 20.49 6.0K
11:42 20.51 20.51 20.48 20.48 5.0K
11:43 20.46 20.48 20.46 20.46 5.5K
11:44 20.46 20.46 20.44 20.44 2.6K
11:45 20.45 20.45 20.42 20.42 8.5K
11:46 20.42 20.45 20.40 20.45 5.3K
11:47 20.43 20.43 20.40 20.42 4.8K
11:48 20.42 20.42 20.41 20.41 4.4K
11:49 20.39 20.39 20.33 20.33 4.8K
11:50 20.27 20.27 20.21 20.22 4.6K
11:51 20.25 20.25 20.19 20.19 10.7K
11:52 20.21 20.33 20.19 20.33 34.7K
11:53 20.30 20.30 20.25 20.26 26.7K
11:54 20.26 20.27 20.26 20.26 19.4K
11:55 20.32 20.39 20.32 20.36 24.3K
11:56 20.38 20.40 20.38 20.39 5.0K
11:57 20.42 20.50 20.42 20.50 7.2K
11:58 20.52 20.58 20.52 20.58 11.5K
11:59 20.55 20.62 20.54 20.62 9.8K
12:00 20.60 20.62 20.60 20.61 6.5K
12:01 20.60 20.62 20.57 20.57 11.9K
12:02 20.57 20.59 20.54 20.55 6.5K
12:03 20.55 20.59 20.55 20.59 4.7K
12:04 20.59 20.59 20.53 20.54 50.2K
12:05 20.51 20.51 20.48 20.48 3.5K
12:06 20.52 20.60 20.52 20.58 9.5K
12:07 20.55 20.57 20.53 20.53 6.0K
12:08 20.54 20.55 20.52 20.52 3.0K
12:09 20.52 20.57 20.52 20.57 5.6K
12:10 20.59 20.59 20.56 20.56 7.3K
12:11 20.57 20.58 20.55 20.57 5.4K
12:12 20.58 20.67 20.58 20.67 4.8K
12:13 20.67 20.70 20.63 20.70 24.5K
12:14 20.69 20.69 20.66 20.69 7.0K
12:15 20.69 20.69 20.65 20.65 5.3K
12:16 20.60 20.62 20.60 20.60 11.8K
12:17 20.62 20.62 20.56 20.56 8.8K
12:18 20.56 20.56 20.52 20.52 4.1K
12:19 20.52 20.52 20.50 20.50 10.5K
12:20 20.50 20.54 20.50 20.54 7.1K
12:21 20.53 20.55 20.52 20.52 6.2K
12:22 20.54 20.55 20.54 20.55 2.6K
12:23 20.54 20.54 20.49 20.49 5.2K
12:24 20.49 20.49 20.46 20.47 4.3K
12:25 20.48 20.48 20.48 20.48 6.6K
12:26 20.48 20.48 20.44 20.46 8.7K
12:27 20.44 20.44 20.42 20.44 8.8K
12:28 20.47 20.50 20.47 20.50 10.2K
12:29 20.53 20.53 20.47 20.49 7.8K
12:30 20.50 20.52 20.50 20.51 2.7K
12:31 20.53 20.56 20.53 20.56 6.1K
12:32 20.51 20.51 20.35 20.35 18.1K
12:33 20.37 20.40 20.36 20.38 7.0K
12:34 20.38 20.46 20.38 20.39 8.8K
12:35 20.39 20.42 20.39 20.42 5.3K
12:36 20.41 20.41 20.35 20.35 5.3K
12:37 20.32 20.35 20.32 20.34 11.0K
12:38 20.34 20.34 20.27 20.27 24.0K
12:39 20.27 20.27 20.22 20.24 8.1K
12:40 20.22 20.22 20.19 20.20 7.3K
12:41 20.23 20.23 20.17 20.17 49.8K
12:42 20.18 20.19 20.18 20.19 5.1K
12:43 20.19 20.19 20.16 20.18 12.9K
12:44 20.18 20.19 20.14 20.17 9.4K
12:45 20.22 20.22 20.16 20.19 9.2K
12:46 20.16 20.20 20.14 20.20 14.9K
12:47 20.19 20.19 20.18 20.18 3.9K
12:48 20.21 20.21 20.09 20.10 5.8K
12:49 20.12 20.24 20.12 20.19 15.5K
12:50 20.19 20.19 20.17 20.17 4.9K
12:51 20.20 20.22 20.16 20.16 8.8K
12:52 20.16 20.16 20.10 20.13 6.4K
12:53 20.13 20.13 20.08 20.11 6.2K
12:54 20.14 20.17 20.09 20.09 6.2K
12:55 20.09 20.15 20.09 20.15 1.4K
12:56 20.12 20.18 20.12 20.18 3.2K
12:57 20.18 20.18 20.05 20.05 8.9K
12:58 20.02 20.08 20.02 20.08 5.7K
12:59 20.05 20.05 20.05 20.05 2.0K
13:00 20.05 20.07 19.96 19.96 9.7K
13:01 20.00 20.02 19.99 19.99 8.1K
13:02 20.00 20.00 19.98 19.98 6.0K
13:03 20.02 20.09 20.02 20.06 9.0K
13:04 20.06 20.07 20.03 20.03 3.7K
13:05 20.04 20.08 20.04 20.07 5.4K
13:06 20.10 20.11 20.08 20.11 4.4K
13:07 20.10 20.10 20.02 20.03 4.5K
13:08 20.02 20.02 19.95 19.95 6.0K
13:09 19.95 19.95 19.91 19.92 3.9K
13:10 19.90 19.91 19.89 19.91 3.8K
13:11 19.90 19.92 19.88 19.89 5.8K
13:12 19.88 19.88 19.81 19.81 3.8K
13:13 19.77 19.77 19.69 19.73 7.1K
13:14 19.76 19.77 19.72 19.74 10.5K
13:15 19.77 19.84 19.77 19.84 9.8K
13:16 19.84 19.87 19.82 19.86 3.8K
13:17 19.86 19.88 19.84 19.88 4.0K
13:18 19.88 19.94 19.88 19.94 2.3K
13:19 19.92 19.92 19.88 19.89 6.7K
13:20 19.93 19.93 19.86 19.86 5.3K
13:21 19.86 19.86 19.86 19.86 1.2K
13:22 19.85 19.85 19.85 19.85 2.8K
13:23 19.84 19.84 19.78 19.78 4.4K
13:24 19.78 19.84 19.78 19.84 4.7K
13:25 19.83 19.84 19.81 19.83 2.5K
13:26 19.83 19.88 19.82 19.88 5.8K
13:27 19.90 19.90 19.82 19.84 5.1K
13:28 19.84 19.84 19.78 19.78 4.6K
13:29 19.75 19.75 19.70 19.70 2.6K
13:30 19.72 19.72 19.71 19.71 7.4K
13:31 19.71 19.73 19.71 19.73 2.2K
13:32 19.73 19.73 19.68 19.71 4.0K
13:33 19.73 19.78 19.72 19.77 7.8K
13:34 19.77 19.77 19.75 19.75 5.2K
13:35 19.74 19.74 19.71 19.71 3.9K
13:36 19.71 19.91 19.71 19.91 8.0K
13:37 19.90 19.90 19.85 19.85 6.8K
13:38 19.85 19.87 19.83 19.83 5.5K
13:39 19.83 19.90 19.83 19.89 4.5K
13:40 19.90 19.90 19.86 19.86 2.4K
13:41 19.85 19.87 19.84 19.87 4.7K
13:42 19.91 19.96 19.91 19.95 10.9K
13:43 19.95 20.01 19.95 20.01 26.5K
13:44 20.01 20.11 20.01 20.08 5.5K
13:45 20.08 20.09 20.03 20.03 3.5K
13:46 20.03 20.03 19.99 20.00 3.2K
13:47 19.97 19.97 19.92 19.92 5.8K
13:48 19.92 19.92 19.85 19.89 3.8K
13:49 19.89 19.93 19.89 19.93 5.9K
13:50 19.93 19.93 19.89 19.90 3.5K
13:51 19.89 19.89 19.86 19.89 2.8K
13:52 19.89 19.95 19.89 19.92 5.1K
13:53 19.91 19.97 19.91 19.95 2.2K
13:54 19.97 19.97 19.95 19.95 3.9K
13:55 19.93 19.95 19.89 19.89 7.5K
13:56 19.89 19.93 19.89 19.93 3.0K
13:57 19.93 19.97 19.93 19.97 3.2K
13:58 19.98 19.98 19.94 19.94 3.0K
13:59 19.96 19.96 19.92 19.94 8.1K
14:00 19.94 19.95 19.91 19.91 5.6K
14:01 19.91 19.92 19.90 19.91 3.6K
14:02 19.92 19.92 19.87 19.87 5.4K
14:03 19.87 19.90 19.87 19.90 8.3K
14:04 19.93 19.93 19.90 19.90 2.4K
14:05 19.94 19.94 19.86 19.86 5.1K
14:06 19.85 19.85 19.80 19.80 4.2K
14:07 19.80 19.80 19.76 19.79 4.1K
14:08 19.79 19.79 19.76 19.76 2.2K
14:09 19.77 19.78 19.74 19.74 3.1K
14:10 19.74 19.75 19.73 19.75 2.2K
14:11 19.75 19.80 19.75 19.78 7.6K
14:12 19.76 19.77 19.75 19.77 3.9K
14:13 19.78 19.78 19.76 19.76 5.4K
14:14 19.74 19.74 19.72 19.72 15.5K
14:15 19.73 19.78 19.73 19.78 6.3K
14:16 19.76 19.81 19.76 19.80 5.3K
14:17 19.80 19.83 19.80 19.83 4.0K
14:18 19.85 19.90 19.85 19.88 3.6K
14:19 19.86 19.90 19.86 19.90 4.9K
14:20 19.88 19.88 19.88 19.88 2.0K
14:21 19.86 19.88 19.86 19.86 5.2K
14:22 19.86 19.86 19.81 19.81 3.5K
14:23 19.81 19.81 19.78 19.79 7.2K
14:24 19.81 19.81 19.80 19.81 1.9K
14:25 19.78 19.81 19.78 19.81 6.3K
14:26 19.81 19.81 19.76 19.77 23.8K
14:27 19.74 19.74 19.73 19.73 4.0K
14:28 19.75 19.75 19.71 19.71 8.9K
14:29 19.71 19.71 19.66 19.66 4.0K
14:30 19.65 19.65 19.60 19.63 5.6K
14:31 19.68 19.96 19.68 19.91 24.7K
14:32 19.91 19.92 19.89 19.89 11.5K
14:33 19.81 19.88 19.81 19.87 5.1K
14:34 19.84 19.84 19.81 19.81 4.9K
14:35 19.81 19.81 19.77 19.77 1.7K
14:36 19.77 19.77 19.72 19.72 4.0K
14:37 19.65 19.66 19.64 19.66 9.8K
14:38 19.66 19.66 19.66 19.66 1.9K
14:39 19.66 19.67 19.64 19.64 6.3K
14:40 19.64 19.64 19.58 19.58 3.8K
14:41 19.58 19.58 19.54 19.54 6.4K
14:42 19.53 19.56 19.53 19.56 19.0K
14:43 19.56 19.56 19.54 19.54 8.4K
14:44 19.57 19.58 19.56 19.58 8.0K
14:45 19.57 19.57 19.55 19.55 3.5K
14:46 19.56 19.57 19.54 19.57 7.6K
14:47 19.61 19.65 19.61 19.65 8.3K
14:48 19.60 19.60 19.56 19.57 4.1K
14:49 19.57 19.59 19.57 19.59 2.4K
14:50 19.56 19.60 19.56 19.58 2.1K
14:51 19.58 19.60 19.55 19.57 4.0K
14:52 19.54 19.58 19.54 19.54 5.6K
14:53 19.53 19.58 19.51 19.58 14.5K
14:54 19.58 19.61 19.55 19.55 5.7K
14:55 19.55 19.55 19.53 19.53 0.9K
14:56 19.53 19.53 19.46 19.47 3.5K
14:57 19.47 19.47 19.41 19.41 2.9K
14:58 19.41 19.44 19.41 19.44 2.3K
14:59 19.42 19.42 19.39 19.40 4.7K
15:00 19.42 19.43 19.36 19.37 3.8K
15:01 19.37 19.39 19.35 19.35 5.2K
15:02 19.36 19.37 19.32 19.34 2.9K
15:03 19.34 19.34 19.34 19.34 1.6K
15:04 19.31 19.31 19.24 19.24 6.3K
15:05 19.23 19.23 19.17 19.17 5.5K
15:06 19.17 19.21 19.17 19.18 3.3K
15:07 19.18 19.18 19.06 19.06 2.9K
15:08 19.07 19.08 19.04 19.06 6.9K
15:09 19.02 19.03 19.02 19.02 4.5K
15:10 19.03 19.03 18.98 18.98 8.9K
15:11 18.97 18.99 18.92 18.99 6.9K
15:12 18.99 19.04 18.99 19.03 6.8K
15:13 19.03 19.03 18.97 18.97 4.5K
15:14 18.93 18.93 18.89 18.90 13.4K
15:15 18.90 18.90 18.81 18.81 6.4K
15:16 18.83 18.86 18.83 18.86 13.9K
15:17 18.90 18.90 18.83 18.83 17.0K
15:18 18.83 18.83 18.79 18.79 2.5K
15:19 18.77 18.79 18.76 18.79 5.5K
15:20 18.79 18.79 18.69 18.69 8.4K
15:21 18.70 18.82 18.70 18.78 12.7K
15:22 18.77 18.81 18.76 18.80 31.5K
15:23 18.78 18.78 18.75 18.75 11.4K
15:24 18.75 18.81 18.72 18.81 13.4K
15:25 18.82 18.86 18.82 18.86 5.4K
15:26 18.86 18.88 18.86 18.88 7.9K
15:27 18.87 18.88 18.87 18.88 8.1K
15:28 18.88 18.95 18.88 18.95 10.2K
15:29 18.95 18.95 18.94 18.94 6.5K
15:30 18.96 18.96 18.93 18.93 8.7K
15:31 18.92 18.92 18.84 18.85 15.5K
15:32 18.85 18.89 18.84 18.89 41.6K
15:33 18.89 18.91 18.89 18.89 24.4K
15:34 18.89 18.89 18.87 18.87 11.0K
15:35 18.88 18.88 18.85 18.85 7.0K
15:36 18.84 18.84 18.82 18.82 5.6K
15:37 18.81 18.81 18.79 18.79 19.4K
15:38 18.76 18.76 18.75 18.76 8.3K
15:39 18.75 18.76 18.58 18.61 76.3K
15:40 18.61 18.64 18.61 18.64 16.6K
15:41 18.67 18.75 18.66 18.75 29.8K
15:42 18.77 18.79 18.76 18.76 22.5K
15:43 18.76 18.78 18.72 18.72 11.0K
15:44 18.70 18.70 18.67 18.68 16.5K
15:45 18.66 18.66 18.65 18.65 5.7K
15:46 18.63 18.63 18.63 18.63 3.6K
15:47 18.62 18.62 18.40 18.40 15.2K
15:48 18.38 18.41 18.38 18.41 47.7K
15:49 18.42 18.48 18.42 18.43 27.4K
15:50 18.42 18.43 18.39 18.39 17.4K
15:51 18.42 18.51 18.42 18.51 38.8K
15:52 18.53 18.67 18.53 18.67 51.5K
15:53 18.68 18.71 18.67 18.71 26.0K
15:54 18.70 18.72 18.70 18.71 49.4K
15:55 18.71 18.87 18.71 18.85 63.6K
15:56 18.86 18.90 18.77 18.77 84.9K
15:57 18.76 18.91 18.76 18.91 78.1K
15:58 18.92 18.94 18.92 18.94 95.5K
15:59 18.95 18.95 18.82 18.84 113.4K
16:00 18.84 19.72 18.84 18.93 449.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar