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 18.94 19.72 18.36 19.09 11.3K
09:32 19.09 19.09 18.96 19.05 0.6K
09:33 19.08 19.24 19.08 19.24 2.0K
09:34 19.24 19.24 19.20 19.20 1.1K
09:35 19.20 19.20 19.20 19.20 0.2K
09:36 19.20 19.20 19.08 19.14 1.1K
09:37 19.14 19.24 19.14 19.24 1.6K
09:38 19.30 19.32 19.30 19.32 0.9K
09:39 19.24 19.24 19.24 19.24 0.3K
09:40 19.22 19.22 19.22 19.22 1.9K
09:41 19.22 19.22 19.22 19.22 0.3K
09:42 19.22 19.22 19.22 19.22 0.1K
09:43 19.22 19.44 19.22 19.44 2.4K
09:44 19.40 19.45 19.39 19.45 4.9K
09:45 19.45 19.50 19.45 19.50 0.5K
09:46 19.50 19.51 19.50 19.51 0.3K
09:47 19.51 19.52 19.51 19.51 1.1K
09:48 19.51 19.51 19.51 19.51 2.2K
09:49 19.51 19.51 19.44 19.48 2.4K
09:50 19.41 19.41 19.36 19.36 2.8K
09:51 19.38 19.38 19.37 19.38 2.4K
09:52 19.36 19.36 19.29 19.32 4.2K
09:53 19.32 19.32 19.32 19.32 0.8K
09:54 19.32 19.32 19.25 19.25 1.5K
09:55 19.25 19.28 19.25 19.28 0.6K
09:56 19.18 19.20 19.18 19.18 3.7K
09:57 19.17 19.18 19.15 19.15 2.5K
09:58 19.16 19.16 19.10 19.10 4.2K
09:59 19.07 19.07 19.04 19.07 6.0K
10:00 19.03 19.03 19.03 19.03 7.3K
10:01 19.03 19.03 18.96 18.96 7.2K
10:02 18.96 18.98 18.96 18.98 3.5K
10:03 19.02 19.10 19.02 19.10 9.5K
10:04 19.10 19.15 19.10 19.15 2.5K
10:05 19.13 19.13 19.12 19.12 0.7K
10:06 19.14 19.18 19.14 19.18 2.5K
10:07 19.23 19.23 19.21 19.22 2.7K
10:08 19.25 19.27 19.20 19.20 4.6K
10:09 19.20 19.22 19.20 19.22 1.9K
10:10 19.22 19.25 19.20 19.21 2.5K
10:11 19.22 19.23 19.22 19.23 1.8K
10:12 19.23 19.25 19.22 19.25 4.1K
10:13 19.24 19.28 19.24 19.28 3.1K
10:14 19.28 19.28 19.24 19.24 3.3K
10:15 19.27 19.27 19.18 19.18 4.2K
10:16 19.19 19.26 19.19 19.26 3.1K
10:17 19.26 19.27 19.25 19.27 2.4K
10:18 19.26 19.28 19.22 19.23 6.6K
10:19 19.25 19.25 19.24 19.25 2.0K
10:20 19.24 19.25 19.23 19.25 29.8K
10:21 19.25 19.25 19.20 19.23 7.5K
10:22 19.23 19.23 19.22 19.22 3.6K
10:23 19.22 19.22 19.21 19.21 6.7K
10:24 19.18 19.19 19.16 19.19 6.8K
10:25 19.20 19.22 19.20 19.22 2.1K
10:26 19.27 19.28 19.27 19.28 0.7K
10:27 19.27 19.27 19.21 19.26 2.1K
10:28 19.25 19.25 19.21 19.21 1.5K
10:29 19.22 19.22 19.20 19.21 2.5K
10:30 19.19 19.19 19.16 19.16 2.2K
10:31 19.18 19.18 19.18 19.18 1.4K
10:32 19.15 19.16 19.14 19.16 3.9K
10:33 19.18 19.18 19.18 19.18 1.7K
10:34 19.18 19.18 19.15 19.15 4.4K
10:35 19.15 19.18 19.15 19.18 4.8K
10:36 19.17 19.18 19.17 19.18 1.5K
10:37 19.15 19.17 19.15 19.17 3.5K
10:38 19.23 19.25 19.23 19.25 2.4K
10:39 19.22 19.24 19.22 19.22 1.0K
10:40 19.22 19.26 19.22 19.26 0.7K
10:41 19.26 19.27 19.25 19.25 1.7K
10:42 19.22 19.22 19.18 19.19 7.0K
10:43 19.19 19.24 19.19 19.24 1.8K
10:44 19.27 19.27 19.23 19.23 2.0K
10:45 19.25 19.26 19.25 19.26 1.4K
10:46 19.26 19.26 19.26 19.26 4.4K
10:47 19.25 19.25 19.24 19.24 3.1K
10:48 19.24 19.24 19.21 19.22 4.0K
10:49 19.22 19.22 19.21 19.22 1.7K
10:50 19.22 19.22 19.21 19.21 1.9K
10:51 19.21 19.23 19.19 19.19 2.7K
10:52 19.17 19.19 19.17 19.19 3.0K
10:53 19.17 19.17 19.14 19.14 6.3K
10:54 19.14 19.14 19.12 19.12 2.1K
10:55 19.10 19.11 19.09 19.09 3.6K
10:56 19.09 19.09 19.05 19.08 3.2K
10:57 19.08 19.08 19.02 19.03 4.0K
10:58 19.03 19.03 19.02 19.02 1.5K
10:59 19.02 19.02 18.99 18.99 4.8K
11:00 18.99 19.00 18.98 18.98 4.3K
11:01 18.98 19.02 18.98 19.01 2.4K
11:02 19.00 19.04 19.00 19.04 1.2K
11:03 19.04 19.04 19.04 19.04 0.9K
11:04 19.04 19.04 19.03 19.03 0.6K
11:05 19.03 19.04 18.99 18.99 3.5K
11:06 19.00 19.01 19.00 19.01 3.5K
11:07 18.99 18.99 18.96 18.96 1.9K
11:08 18.95 18.95 18.93 18.93 1.4K
11:09 18.93 18.93 18.89 18.89 2.3K
11:10 18.89 18.89 18.89 18.89 0.7K
11:11 18.91 18.91 18.88 18.88 2.5K
11:12 18.88 18.90 18.88 18.90 2.6K
11:13 18.91 18.91 18.89 18.89 1.8K
11:14 18.89 18.91 18.89 18.90 2.1K
11:15 18.93 18.93 18.88 18.88 2.5K
11:16 18.87 18.88 18.86 18.88 2.0K
11:17 18.88 18.90 18.85 18.85 1.6K
11:18 18.82 18.82 18.81 18.81 2.0K
11:19 18.81 18.81 18.79 18.79 0.5K
11:20 18.81 18.81 18.80 18.80 0.7K
11:21 18.81 18.83 18.81 18.83 3.3K
11:22 18.85 18.85 18.79 18.79 2.5K
11:23 18.79 18.80 18.77 18.77 1.9K
11:24 18.77 18.77 18.75 18.77 4.6K
11:25 18.77 18.77 18.75 18.75 0.6K
11:26 18.72 18.74 18.72 18.74 2.7K
11:27 18.74 18.74 18.69 18.71 4.2K
11:28 18.70 18.74 18.70 18.72 2.9K
11:29 18.70 18.70 18.68 18.68 2.1K
11:30 18.65 18.68 18.65 18.68 1.9K
11:31 18.68 18.69 18.66 18.68 1.9K
11:32 18.68 18.73 18.68 18.73 3.3K
11:33 18.72 18.75 18.72 18.74 3.1K
11:34 18.74 18.78 18.74 18.78 3.7K
11:35 18.80 18.80 18.74 18.75 5.0K
11:36 18.76 18.76 18.76 18.76 0.8K
11:37 18.76 18.79 18.76 18.79 2.6K
11:38 18.81 18.82 18.81 18.82 1.3K
11:39 18.82 18.82 18.80 18.80 1.1K
11:40 18.80 18.80 18.79 18.80 4.3K
11:41 18.81 18.87 18.81 18.87 3.7K
11:42 18.87 18.87 18.87 18.87 0.6K
11:43 18.87 18.89 18.87 18.89 1.3K
11:44 18.89 18.89 18.86 18.86 3.1K
11:45 18.86 18.86 18.82 18.82 4.2K
11:46 18.83 18.84 18.83 18.84 0.9K
11:47 18.81 18.82 18.79 18.82 2.5K
11:48 18.82 18.82 18.79 18.79 1.4K
11:49 18.81 18.81 18.81 18.81 4.4K
11:50 18.81 18.81 18.81 18.81 1.7K
11:51 18.81 18.81 18.77 18.79 3.1K
11:52 18.79 18.81 18.78 18.81 1.1K
11:53 18.82 18.85 18.82 18.85 3.0K
11:54 18.85 18.86 18.85 18.86 0.4K
11:55 18.86 18.86 18.83 18.84 4.1K
11:56 18.84 18.88 18.84 18.87 2.0K
11:57 18.87 18.87 18.83 18.83 3.8K
11:58 18.83 18.83 18.82 18.82 1.1K
11:59 18.82 18.87 18.82 18.87 1.5K
12:00 18.86 18.86 18.85 18.85 2.1K
12:01 18.85 18.88 18.85 18.87 4.7K
12:02 18.85 18.85 18.80 18.80 2.7K
12:03 18.82 18.83 18.80 18.80 8.2K
12:04 18.76 18.76 18.74 18.74 7.5K
12:05 18.76 18.76 18.73 18.73 2.1K
12:06 18.76 18.76 18.71 18.71 4.4K
12:07 18.71 18.74 18.71 18.74 1.4K
12:08 18.74 18.74 18.73 18.73 0.8K
12:09 18.72 18.75 18.72 18.75 1.8K
12:10 18.75 18.75 18.72 18.72 0.8K
12:11 18.72 18.72 18.72 18.72 1.0K
12:12 18.72 18.72 18.71 18.72 2.4K
12:13 18.73 18.73 18.73 18.73 1.3K
12:14 18.69 18.70 18.69 18.69 9.7K
12:15 18.70 18.70 18.69 18.70 3.8K
12:16 18.71 18.73 18.71 18.73 1.4K
12:17 18.73 18.76 18.73 18.76 1.4K
12:18 18.76 18.78 18.76 18.78 0.6K
12:19 18.78 18.78 18.78 18.78 0.7K
12:20 18.78 18.81 18.78 18.81 1.4K
12:21 18.81 18.83 18.81 18.83 2.5K
12:22 18.79 18.79 18.79 18.79 1.5K
12:23 18.78 18.78 18.77 18.77 2.9K
12:24 18.77 18.77 18.77 18.77 1.8K
12:25 18.82 18.87 18.81 18.87 7.4K
12:26 18.85 18.86 18.84 18.85 7.1K
12:27 18.83 18.85 18.83 18.84 7.4K
12:28 18.82 18.82 18.82 18.82 2.4K
12:29 18.80 18.81 18.80 18.81 4.0K
12:30 18.82 18.82 18.82 18.82 0.7K
12:31 18.83 18.85 18.83 18.85 1.9K
12:32 18.85 18.85 18.85 18.85 2.2K
12:33 18.85 18.85 18.85 18.85 1.0K
12:34 18.83 18.83 18.78 18.81 5.0K
12:35 18.81 18.81 18.79 18.81 2.1K
12:36 18.81 18.81 18.81 18.81 1.5K
12:37 18.81 18.83 18.81 18.83 2.0K
12:38 18.81 18.81 18.79 18.79 6.2K
12:39 18.78 18.79 18.78 18.79 1.9K
12:40 18.79 18.82 18.79 18.82 3.8K
12:41 18.82 18.82 18.82 18.82 0.9K
12:42 18.82 18.82 18.82 18.82 1.0K
12:43 18.82 18.82 18.80 18.82 2.3K
12:44 18.82 18.85 18.82 18.85 2.1K
12:45 18.85 18.88 18.85 18.88 1.7K
12:46 18.88 18.88 18.88 18.88 2.2K
12:47 18.88 18.88 18.86 18.88 1.9K
12:48 18.88 18.89 18.87 18.89 2.1K
12:49 18.89 18.91 18.89 18.91 1.3K
12:50 18.91 18.91 18.89 18.89 2.0K
12:51 18.89 18.89 18.87 18.88 2.0K
12:52 18.88 18.88 18.85 18.85 2.6K
12:53 18.84 18.85 18.84 18.85 2.0K
12:54 18.85 18.85 18.85 18.85 1.6K
12:55 18.85 18.85 18.85 18.85 0.5K
12:56 18.82 18.82 18.79 18.79 2.9K
12:57 18.79 18.79 18.79 18.79 1.1K
12:58 18.79 18.80 18.79 18.80 0.3K
12:59 18.80 18.82 18.80 18.82 1.6K
13:00 18.82 18.82 18.82 18.82 2.5K
13:01 18.82 18.83 18.81 18.83 1.6K
13:02 18.83 18.83 18.82 18.82 0.3K
13:03 18.82 18.82 18.80 18.80 2.1K
13:04 18.81 18.84 18.81 18.83 2.8K
13:05 18.85 18.86 18.83 18.83 3.5K
13:06 18.82 18.82 18.81 18.81 1.0K
13:07 18.81 18.84 18.81 18.83 1.3K
13:08 18.83 18.83 18.83 18.83 2.2K
13:09 18.81 18.82 18.81 18.82 1.4K
13:10 18.82 18.82 18.80 18.80 1.9K
13:11 18.80 18.80 18.78 18.79 3.0K
13:12 18.79 18.79 18.78 18.78 0.8K
13:13 18.78 18.79 18.78 18.79 1.3K
13:14 18.79 18.81 18.79 18.80 2.4K
13:15 18.79 18.79 18.77 18.78 3.2K
13:16 18.77 18.80 18.75 18.80 2.7K
13:17 18.81 18.83 18.79 18.79 2.0K
13:18 18.79 18.85 18.79 18.85 4.2K
13:19 18.85 18.88 18.85 18.88 1.6K
13:20 18.87 18.90 18.87 18.90 4.5K
13:21 18.90 18.90 18.87 18.87 3.0K
13:22 18.89 18.89 18.88 18.88 3.8K
13:23 18.88 18.89 18.88 18.89 8.2K
13:24 18.88 18.90 18.88 18.89 3.0K
13:25 18.91 18.91 18.91 18.91 1.1K
13:26 18.93 18.93 18.91 18.91 3.3K
13:27 18.91 18.93 18.91 18.93 4.4K
13:28 18.93 18.94 18.93 18.94 1.9K
13:29 18.94 18.94 18.88 18.88 6.2K
13:30 18.88 18.88 18.87 18.87 4.0K
13:31 18.87 18.89 18.87 18.89 1.8K
13:32 18.89 18.91 18.89 18.91 2.0K
13:33 18.89 18.91 18.89 18.91 2.7K
13:34 18.91 18.91 18.90 18.90 1.5K
13:35 18.90 18.91 18.89 18.91 4.0K
13:36 18.91 18.91 18.90 18.90 2.4K
13:37 18.90 18.92 18.90 18.92 2.6K
13:38 18.89 18.89 18.89 18.89 3.6K
13:39 18.88 18.90 18.88 18.90 6.1K
13:40 18.91 18.92 18.91 18.92 1.2K
13:41 18.92 18.93 18.91 18.93 1.3K
13:42 18.92 18.92 18.91 18.91 17.7K
13:43 18.91 18.91 18.88 18.88 3.1K
13:44 18.88 18.92 18.88 18.92 2.5K
13:45 18.91 18.91 18.91 18.91 1.0K
13:46 18.91 18.91 18.90 18.90 0.9K
13:47 18.90 18.91 18.90 18.91 3.7K
13:48 18.90 18.90 18.90 18.90 1.0K
13:49 18.90 18.92 18.90 18.91 1.5K
13:50 18.91 18.91 18.90 18.91 3.3K
13:51 18.91 18.94 18.91 18.94 1.9K
13:52 18.95 18.95 18.92 18.92 2.4K
13:53 18.92 18.95 18.92 18.95 1.8K
13:54 18.96 18.96 18.96 18.96 1.3K
13:55 18.95 18.96 18.95 18.96 1.5K
13:56 18.95 18.96 18.95 18.96 0.9K
13:57 18.94 18.94 18.94 18.94 1.8K
13:58 18.94 18.94 18.93 18.94 2.0K
13:59 18.93 18.94 18.93 18.94 1.9K
14:00 18.95 18.95 18.94 18.94 2.6K
14:01 18.93 18.95 18.93 18.95 4.3K
14:02 18.94 18.94 18.93 18.93 1.8K
14:03 18.94 18.94 18.93 18.93 4.5K
14:04 18.93 18.93 18.93 18.93 4.4K
14:05 18.93 18.93 18.91 18.92 0.5K
14:06 18.92 18.93 18.92 18.92 2.9K
14:07 18.92 18.95 18.92 18.95 2.3K
14:08 18.95 18.96 18.95 18.96 1.4K
14:09 18.96 18.96 18.95 18.96 2.3K
14:10 18.96 18.96 18.94 18.94 2.8K
14:11 18.94 18.94 18.94 18.94 2.1K
14:12 18.93 18.96 18.93 18.96 3.4K
14:13 18.96 18.97 18.94 18.94 1.5K
14:14 18.95 18.95 18.94 18.94 3.0K
14:15 18.99 18.99 18.98 18.98 2.4K
14:16 18.99 19.01 18.99 19.01 1.4K
14:17 19.01 19.01 18.97 18.97 6.2K
14:18 18.97 18.98 18.97 18.98 1.9K
14:19 18.98 18.98 18.97 18.98 3.0K
14:20 19.00 19.00 18.99 18.99 2.7K
14:21 18.99 18.99 18.98 18.98 1.6K
14:22 18.97 19.01 18.97 19.01 4.0K
14:23 19.01 19.01 18.99 18.99 1.7K
14:24 18.99 18.99 18.98 18.99 3.3K
14:25 18.99 19.00 18.99 19.00 1.3K
14:26 18.99 19.00 18.99 19.00 1.6K
14:27 19.01 19.01 19.00 19.01 3.1K
14:28 19.00 19.02 19.00 19.01 2.3K
14:29 19.02 19.02 18.98 19.00 6.2K
14:30 19.00 19.00 19.00 19.00 2.0K
14:31 19.00 19.01 19.00 19.01 1.3K
14:32 19.01 19.01 19.01 19.01 0.7K
14:33 19.01 19.01 19.01 19.01 1.4K
14:34 19.00 19.00 18.99 18.99 3.3K
14:35 19.00 19.00 18.99 19.00 5.7K
14:36 19.00 19.00 18.98 18.98 3.3K
14:37 18.99 19.01 18.99 19.01 3.0K
14:38 19.01 19.01 19.00 19.00 0.7K
14:39 19.00 19.01 19.00 19.01 1.3K
14:40 19.01 19.01 19.01 19.01 3.5K
14:41 19.01 19.04 19.01 19.04 1.6K
14:42 19.04 19.04 19.03 19.03 2.7K
14:43 19.03 19.03 19.03 19.03 1.8K
14:44 19.04 19.04 19.03 19.03 2.7K
14:45 19.03 19.03 19.02 19.02 1.0K
14:46 19.02 19.02 19.01 19.01 1.3K
14:47 19.01 19.02 19.01 19.02 2.8K
14:48 19.02 19.02 19.01 19.01 6.1K
14:49 19.01 19.03 19.01 19.03 0.4K
14:50 19.03 19.03 19.01 19.01 0.8K
14:51 19.01 19.03 19.01 19.03 2.2K
14:52 19.03 19.03 19.03 19.03 0.7K
14:53 19.03 19.04 19.03 19.04 2.6K
14:54 19.03 19.03 19.02 19.02 1.2K
14:55 19.03 19.03 19.03 19.03 0.9K
14:56 19.04 19.04 19.01 19.01 1.6K
14:57 19.01 19.01 18.99 18.99 2.3K
14:58 19.00 19.00 18.98 19.00 2.9K
14:59 19.00 19.00 18.98 19.00 5.6K
15:00 19.00 19.00 19.00 19.00 1.6K
15:01 18.99 19.01 18.99 19.01 4.8K
15:02 19.00 19.02 19.00 19.02 2.2K
15:03 19.03 19.03 19.02 19.02 1.4K
15:04 19.01 19.03 19.01 19.03 3.0K
15:05 19.03 19.03 19.02 19.02 1.2K
15:06 19.02 19.04 19.02 19.04 3.2K
15:07 19.04 19.04 19.04 19.04 0.6K
15:08 19.03 19.05 19.03 19.04 2.8K
15:09 19.04 19.04 19.03 19.03 1.2K
15:10 19.03 19.05 19.03 19.05 3.3K
15:11 19.05 19.05 19.05 19.05 1.4K
15:12 19.05 19.05 19.03 19.03 0.9K
15:13 19.03 19.03 19.01 19.01 3.7K
15:14 19.00 19.01 19.00 19.01 4.7K
15:15 19.01 19.04 19.00 19.03 2.4K
15:16 19.03 19.03 19.03 19.03 1.2K
15:17 19.03 19.05 19.03 19.04 2.9K
15:18 19.04 19.04 19.03 19.03 1.7K
15:19 19.03 19.04 19.03 19.04 3.0K
15:20 19.03 19.03 19.01 19.01 4.7K
15:21 19.00 19.03 19.00 19.02 4.1K
15:22 19.01 19.02 19.01 19.02 0.9K
15:23 19.02 19.05 19.02 19.05 2.5K
15:24 19.05 19.05 19.04 19.05 4.1K
15:25 19.06 19.06 19.06 19.06 4.9K
15:26 19.05 19.06 19.05 19.06 2.6K
15:27 19.05 19.06 19.05 19.06 4.0K
15:28 19.06 19.07 19.06 19.06 2.0K
15:29 19.06 19.06 19.05 19.06 2.8K
15:30 19.08 19.08 19.07 19.07 5.2K
15:31 19.07 19.08 19.07 19.08 6.2K
15:32 19.09 19.09 19.08 19.09 6.9K
15:33 19.09 19.09 19.08 19.08 3.9K
15:34 19.10 19.10 19.09 19.09 5.4K
15:35 19.09 19.11 19.09 19.11 1.9K
15:36 19.11 19.13 19.08 19.13 13.2K
15:37 19.11 19.11 19.06 19.06 4.1K
15:38 19.07 19.09 19.06 19.09 7.4K
15:39 19.09 19.09 19.09 19.09 1.3K
15:40 19.10 19.10 19.10 19.10 6.1K
15:41 19.10 19.11 19.10 19.11 4.3K
15:42 19.10 19.11 19.10 19.11 3.5K
15:43 19.11 19.12 19.10 19.12 4.4K
15:44 19.12 19.14 19.12 19.14 11.0K
15:45 19.14 19.14 19.11 19.13 7.1K
15:46 19.13 19.14 19.13 19.14 6.9K
15:47 19.14 19.16 19.14 19.16 5.0K
15:48 19.16 19.16 19.14 19.14 5.7K
15:49 19.14 19.15 19.14 19.15 4.4K
15:50 19.15 19.15 19.13 19.13 10.3K
15:51 19.13 19.15 19.13 19.14 12.6K
15:52 19.13 19.16 19.13 19.14 8.4K
15:53 19.14 19.19 19.14 19.18 14.6K
15:54 19.17 19.17 19.15 19.16 13.7K
15:55 19.16 19.17 19.13 19.13 20.7K
15:56 19.09 19.10 19.08 19.09 19.1K
15:57 19.11 19.17 19.11 19.17 77.5K
15:58 19.18 19.23 19.18 19.23 43.5K
15:59 19.23 19.23 19.21 19.21 42.6K
16:00 19.22 19.25 19.22 19.23 499.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar