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 26.98 27.57 26.98 26.98 11.4K
09:32 26.98 26.98 26.88 26.88 0.4K
09:33 26.88 26.92 26.88 26.92 2.6K
09:34 26.92 26.92 26.92 26.92 0.2K
09:35 27.01 27.01 26.94 26.94 1.2K
09:36 26.94 26.94 26.94 26.94 0.2K
09:37 26.94 26.94 26.94 26.94 0.1K
09:38 26.92 26.92 26.92 26.92 0.1K
09:39 26.92 26.92 26.92 26.92 0.0K
09:40 26.92 26.92 26.92 26.92 0.3K
09:41 26.92 26.92 26.92 26.92 0.0K
09:42 26.92 26.92 26.88 26.88 1.4K
09:43 26.88 26.93 26.88 26.91 3.0K
09:44 26.91 26.96 26.90 26.90 2.4K
09:45 26.90 26.90 26.85 26.85 0.2K
09:46 26.85 26.85 26.85 26.85 1.4K
09:47 26.83 26.83 26.83 26.83 0.4K
09:48 26.83 26.83 26.82 26.82 0.6K
09:49 26.82 26.82 26.82 26.82 1.6K
09:50 26.82 26.87 26.82 26.87 4.4K
09:51 26.87 26.91 26.86 26.91 1.1K
09:52 26.90 26.90 26.85 26.85 4.3K
09:53 26.83 26.92 26.83 26.90 4.3K
09:54 26.90 26.90 26.90 26.90 3.8K
09:55 26.90 26.93 26.90 26.93 1.9K
09:56 26.90 26.90 26.87 26.87 2.3K
09:57 26.86 26.93 26.86 26.92 3.9K
09:58 26.92 26.92 26.89 26.90 3.2K
09:59 26.88 26.90 26.84 26.84 2.6K
10:00 26.82 26.85 26.82 26.85 3.1K
10:01 26.85 26.92 26.85 26.91 6.5K
10:02 26.92 26.92 26.92 26.92 1.9K
10:03 26.92 26.94 26.92 26.94 0.8K
10:04 26.92 26.93 26.88 26.88 38.2K
10:05 26.88 26.94 26.88 26.94 34.9K
10:06 26.95 26.98 26.95 26.98 16.1K
10:07 26.98 27.02 26.97 27.02 6.3K
10:08 27.01 27.01 26.98 26.98 5.2K
10:09 26.95 26.97 26.95 26.95 2.3K
10:10 26.95 26.96 26.95 26.96 3.7K
10:11 26.96 26.96 26.94 26.96 6.0K
10:12 26.96 26.99 26.96 26.99 7.6K
10:13 26.98 27.01 26.98 27.01 1.9K
10:14 27.03 27.05 27.03 27.03 3.0K
10:15 27.05 27.05 27.03 27.05 38.5K
10:16 27.03 27.03 27.00 27.00 3.7K
10:17 27.01 27.05 27.01 27.05 6.6K
10:18 27.02 27.06 27.02 27.06 4.0K
10:19 27.06 27.06 27.06 27.06 0.3K
10:20 27.09 27.10 27.09 27.09 1.6K
10:21 27.09 27.09 27.07 27.07 0.8K
10:22 27.10 27.11 27.10 27.10 7.4K
10:23 27.08 27.11 27.08 27.11 1.3K
10:24 27.11 27.11 27.09 27.09 2.0K
10:25 27.10 27.10 27.09 27.09 1.6K
10:26 27.09 27.09 27.07 27.09 2.3K
10:27 27.08 27.09 27.08 27.08 1.8K
10:28 27.08 27.08 27.07 27.07 3.6K
10:29 27.07 27.07 27.03 27.03 3.7K
10:30 27.05 27.05 27.05 27.05 1.5K
10:31 27.06 27.06 27.06 27.06 2.1K
10:32 27.06 27.09 27.05 27.09 3.4K
10:33 27.11 27.11 27.09 27.09 6.3K
10:34 27.09 27.09 27.09 27.09 0.3K
10:35 27.11 27.12 27.11 27.12 1.6K
10:36 27.12 27.13 27.12 27.13 3.2K
10:37 27.15 27.16 27.15 27.15 3.5K
10:38 27.15 27.15 27.15 27.15 0.4K
10:39 27.17 27.19 27.17 27.19 1.9K
10:40 27.18 27.19 27.18 27.19 1.7K
10:41 27.19 27.19 27.19 27.19 0.4K
10:42 27.18 27.18 27.14 27.18 1.7K
10:43 27.14 27.16 27.14 27.16 1.8K
10:44 27.16 27.16 27.15 27.15 2.0K
10:45 27.18 27.18 27.18 27.18 3.3K
10:46 27.18 27.18 27.18 27.18 0.4K
10:47 27.18 27.21 27.18 27.21 0.7K
10:48 27.21 27.21 27.21 27.21 0.4K
10:49 27.23 27.24 27.23 27.23 8.9K
10:50 27.23 27.23 27.22 27.22 4.7K
10:51 27.22 27.22 27.21 27.21 0.7K
10:52 27.20 27.22 27.18 27.18 4.3K
10:53 27.19 27.20 27.19 27.20 2.2K
10:54 27.20 27.21 27.20 27.21 1.3K
10:55 27.22 27.24 27.22 27.24 1.3K
10:56 27.24 27.24 27.24 27.24 0.6K
10:57 27.23 27.23 27.23 27.23 2.5K
10:58 27.22 27.22 27.21 27.21 3.4K
10:59 27.21 27.24 27.21 27.24 0.6K
11:00 27.22 27.23 27.22 27.23 1.5K
11:01 27.20 27.24 27.20 27.24 3.1K
11:02 27.24 27.27 27.24 27.25 2.4K
11:03 27.26 27.26 27.25 27.25 0.9K
11:04 27.25 27.27 27.25 27.27 2.3K
11:05 27.27 27.29 27.27 27.29 0.8K
11:06 27.29 27.29 27.29 27.29 1.2K
11:07 27.28 27.28 27.26 27.26 2.0K
11:08 27.26 27.26 27.25 27.26 0.8K
11:09 27.26 27.26 27.26 27.26 0.8K
11:10 27.26 27.27 27.26 27.27 2.6K
11:11 27.30 27.30 27.30 27.30 1.9K
11:12 27.30 27.30 27.25 27.25 8.6K
11:13 27.25 27.25 27.19 27.19 10.5K
11:14 27.19 27.19 27.19 27.19 1.1K
11:15 27.17 27.18 27.15 27.15 1.9K
11:16 27.17 27.19 27.17 27.19 10.3K
11:17 27.18 27.18 27.18 27.18 0.8K
11:18 27.18 27.18 27.18 27.18 1.3K
11:19 27.18 27.19 27.18 27.19 4.0K
11:20 27.19 27.21 27.18 27.21 13.4K
11:21 27.23 27.23 27.21 27.21 4.2K
11:22 27.21 27.22 27.20 27.22 2.4K
11:23 27.22 27.23 27.22 27.23 0.9K
11:24 27.23 27.23 27.19 27.19 2.1K
11:25 27.19 27.20 27.19 27.20 1.8K
11:26 27.20 27.20 27.19 27.19 0.8K
11:27 27.19 27.19 27.19 27.19 0.6K
11:28 27.19 27.19 27.18 27.18 8.8K
11:29 27.19 27.20 27.19 27.20 5.1K
11:30 27.20 27.20 27.20 27.20 0.4K
11:31 27.20 27.20 27.20 27.20 0.4K
11:32 27.20 27.20 27.19 27.19 2.6K
11:33 27.19 27.19 27.17 27.17 2.7K
11:34 27.17 27.19 27.17 27.19 2.0K
11:35 27.19 27.19 27.19 27.19 2.3K
11:36 27.19 27.19 27.17 27.17 1.9K
11:37 27.17 27.18 27.17 27.18 4.2K
11:38 27.18 27.18 27.14 27.14 1.7K
11:39 27.14 27.14 27.12 27.13 2.8K
11:40 27.13 27.17 27.13 27.17 3.9K
11:41 27.17 27.17 27.15 27.15 2.2K
11:42 27.14 27.14 27.13 27.13 1.1K
11:43 27.12 27.12 27.11 27.11 14.2K
11:44 27.11 27.11 27.11 27.11 0.9K
11:45 27.08 27.08 27.06 27.06 16.2K
11:46 27.06 27.06 27.05 27.05 2.2K
11:47 27.07 27.09 27.07 27.09 27.8K
11:48 27.08 27.09 27.08 27.08 14.6K
11:49 27.08 27.12 27.08 27.12 25.3K
11:50 27.12 27.12 27.11 27.11 4.0K
11:51 27.11 27.11 27.10 27.11 1.6K
11:52 27.11 27.11 27.10 27.11 2.1K
11:53 27.11 27.11 27.10 27.11 5.1K
11:54 27.11 27.11 27.10 27.10 2.8K
11:55 27.10 27.12 27.10 27.12 5.6K
11:56 27.12 27.14 27.12 27.14 3.6K
11:57 27.15 27.18 27.15 27.18 2.3K
11:58 27.18 27.20 27.18 27.20 1.6K
11:59 27.20 27.21 27.19 27.19 0.9K
12:00 27.19 27.19 27.19 27.19 1.2K
12:01 27.19 27.20 27.19 27.19 1.5K
12:02 27.19 27.19 27.19 27.19 6.5K
12:03 27.19 27.19 27.17 27.17 1.3K
12:04 27.17 27.17 27.16 27.16 2.2K
12:05 27.16 27.16 27.16 27.16 1.7K
12:06 27.16 27.16 27.16 27.16 0.7K
12:07 27.17 27.18 27.17 27.17 4.3K
12:08 27.17 27.17 27.17 27.17 0.4K
12:09 27.17 27.17 27.16 27.16 1.5K
12:10 27.16 27.16 27.14 27.14 1.8K
12:11 27.14 27.16 27.14 27.14 6.0K
12:12 27.14 27.18 27.14 27.18 8.2K
12:13 27.18 27.21 27.18 27.21 2.1K
12:14 27.21 27.21 27.21 27.21 0.6K
12:15 27.22 27.23 27.22 27.23 1.9K
12:16 27.23 27.23 27.23 27.23 0.6K
12:17 27.23 27.24 27.23 27.24 1.6K
12:18 27.24 27.24 27.24 27.24 0.3K
12:19 27.24 27.26 27.24 27.26 2.1K
12:20 27.26 27.26 27.24 27.24 1.7K
12:21 27.24 27.24 27.23 27.23 1.7K
12:22 27.25 27.25 27.24 27.24 3.5K
12:23 27.24 27.24 27.22 27.22 1.2K
12:24 27.22 27.22 27.20 27.20 6.5K
12:25 27.19 27.19 27.17 27.19 3.2K
12:26 27.19 27.23 27.18 27.23 4.2K
12:27 27.23 27.23 27.23 27.23 1.3K
12:28 27.26 27.26 27.24 27.24 1.3K
12:29 27.27 27.27 27.27 27.27 2.0K
12:30 27.26 27.26 27.26 27.26 1.5K
12:31 27.26 27.26 27.26 27.26 0.5K
12:32 27.27 27.28 27.27 27.28 3.1K
12:33 27.28 27.28 27.26 27.26 2.5K
12:34 27.26 27.26 27.25 27.25 0.3K
12:35 27.25 27.25 27.25 27.25 0.3K
12:36 27.25 27.26 27.25 27.26 1.9K
12:37 27.26 27.28 27.26 27.28 1.4K
12:38 27.26 27.28 27.26 27.28 2.6K
12:39 27.30 27.30 27.30 27.30 1.3K
12:40 27.30 27.30 27.28 27.28 1.5K
12:41 27.28 27.30 27.28 27.30 2.9K
12:42 27.30 27.31 27.30 27.31 2.9K
12:43 27.31 27.31 27.30 27.30 1.7K
12:44 27.30 27.31 27.30 27.31 0.6K
12:45 27.31 27.31 27.31 27.31 4.6K
12:46 27.32 27.32 27.30 27.30 3.3K
12:47 27.29 27.29 27.29 27.29 0.9K
12:48 27.29 27.31 27.29 27.31 1.8K
12:49 27.31 27.31 27.31 27.31 0.6K
12:50 27.31 27.32 27.31 27.32 1.1K
12:51 27.32 27.35 27.32 27.35 1.2K
12:52 27.34 27.34 27.33 27.33 1.1K
12:53 27.33 27.33 27.33 27.33 0.7K
12:54 27.33 27.34 27.32 27.32 1.1K
12:55 27.32 27.32 27.32 27.32 0.4K
12:56 27.32 27.32 27.32 27.32 0.5K
12:57 27.32 27.34 27.32 27.34 0.7K
12:58 27.34 27.34 27.33 27.33 1.3K
12:59 27.33 27.33 27.33 27.33 0.2K
13:00 27.33 27.33 27.32 27.32 1.8K
13:01 27.32 27.32 27.31 27.31 2.1K
13:02 27.31 27.35 27.31 27.35 2.9K
13:03 27.35 27.35 27.33 27.33 0.9K
13:04 27.33 27.33 27.33 27.33 0.1K
13:05 27.33 27.33 27.33 27.33 0.3K
13:06 27.33 27.37 27.33 27.37 3.8K
13:07 27.37 27.38 27.37 27.38 0.9K
13:08 27.38 27.41 27.38 27.41 1.2K
13:09 27.40 27.40 27.40 27.40 0.6K
13:10 27.40 27.40 27.40 27.40 0.5K
13:11 27.38 27.38 27.38 27.38 2.3K
13:12 27.38 27.38 27.38 27.38 0.7K
13:13 27.39 27.42 27.39 27.41 2.6K
13:14 27.41 27.41 27.41 27.41 0.9K
13:15 27.41 27.43 27.41 27.43 1.4K
13:16 27.43 27.43 27.42 27.43 1.5K
13:17 27.43 27.43 27.40 27.40 1.7K
13:18 27.40 27.40 27.39 27.39 1.0K
13:19 27.39 27.39 27.39 27.39 0.2K
13:20 27.39 27.39 27.39 27.39 0.1K
13:21 27.39 27.39 27.38 27.38 2.3K
13:22 27.38 27.38 27.38 27.38 1.6K
13:23 27.36 27.37 27.36 27.37 2.5K
13:24 27.37 27.37 27.37 27.37 0.2K
13:25 27.37 27.37 27.37 27.37 0.1K
13:26 27.37 27.37 27.33 27.33 19.5K
13:27 27.33 27.33 27.32 27.32 1.5K
13:28 27.32 27.32 27.29 27.29 1.7K
13:29 27.29 27.29 27.29 27.29 0.2K
13:30 27.29 27.32 27.29 27.30 3.7K
13:31 27.29 27.29 27.28 27.28 2.5K
13:32 27.27 27.31 27.26 27.31 5.4K
13:33 27.31 27.31 27.28 27.28 1.3K
13:34 27.28 27.29 27.28 27.29 2.0K
13:35 27.29 27.29 27.29 27.29 0.3K
13:36 27.29 27.30 27.29 27.30 1.3K
13:37 27.30 27.33 27.30 27.31 4.1K
13:38 27.31 27.31 27.31 27.31 0.3K
13:39 27.29 27.31 27.29 27.31 2.1K
13:40 27.31 27.31 27.31 27.31 0.1K
13:41 27.31 27.31 27.31 27.31 0.6K
13:42 27.31 27.33 27.31 27.33 1.7K
13:43 27.35 27.35 27.35 27.35 0.6K
13:44 27.34 27.34 27.34 27.34 2.7K
13:45 27.34 27.34 27.33 27.33 1.6K
13:46 27.33 27.33 27.33 27.33 0.7K
13:47 27.33 27.34 27.33 27.34 3.4K
13:48 27.34 27.34 27.34 27.34 0.1K
13:49 27.34 27.35 27.34 27.35 1.1K
13:50 27.35 27.36 27.35 27.36 0.4K
13:51 27.36 27.36 27.31 27.31 4.0K
13:52 27.31 27.31 27.30 27.31 2.6K
13:53 27.31 27.31 27.31 27.31 0.5K
13:54 27.31 27.31 27.29 27.30 4.9K
13:55 27.30 27.30 27.30 27.30 0.2K
13:56 27.30 27.30 27.30 27.30 0.8K
13:57 27.30 27.30 27.30 27.30 1.5K
13:58 27.30 27.30 27.28 27.28 3.9K
13:59 27.28 27.28 27.28 27.28 1.2K
14:00 27.31 27.31 27.31 27.31 0.6K
14:01 27.31 27.31 27.31 27.31 0.3K
14:02 27.31 27.31 27.27 27.27 1.9K
14:03 27.27 27.27 27.27 27.27 0.4K
14:04 27.27 27.28 27.27 27.28 3.7K
14:05 27.28 27.28 27.28 27.28 0.2K
14:06 27.27 27.27 27.27 27.27 1.1K
14:07 27.27 27.28 27.27 27.28 0.7K
14:08 27.28 27.30 27.27 27.30 2.8K
14:09 27.30 27.30 27.28 27.28 1.8K
14:10 27.28 27.28 27.27 27.27 1.0K
14:11 27.26 27.26 27.26 27.26 2.1K
14:12 27.26 27.26 27.26 27.26 0.5K
14:13 27.28 27.28 27.27 27.27 1.8K
14:14 27.27 27.27 27.27 27.27 0.3K
14:15 27.27 27.27 27.26 27.26 1.2K
14:16 27.26 27.26 27.25 27.25 1.2K
14:17 27.26 27.26 27.20 27.20 4.7K
14:18 27.20 27.20 27.20 27.20 0.4K
14:19 27.20 27.21 27.20 27.21 2.8K
14:20 27.21 27.21 27.21 27.21 1.7K
14:21 27.20 27.20 27.17 27.17 2.0K
14:22 27.17 27.17 27.12 27.12 5.7K
14:23 27.12 27.12 27.10 27.11 2.7K
14:24 27.10 27.11 27.10 27.11 2.0K
14:25 27.13 27.13 27.10 27.10 1.6K
14:26 27.10 27.10 27.10 27.10 0.6K
14:27 27.10 27.10 27.05 27.05 2.2K
14:28 27.05 27.05 27.03 27.03 1.7K
14:29 27.01 27.01 27.00 27.00 2.2K
14:30 26.98 26.98 26.98 26.98 1.2K
14:31 26.96 27.00 26.96 27.00 4.3K
14:32 27.00 27.00 26.98 26.99 2.1K
14:33 26.99 27.01 26.99 27.01 2.0K
14:34 27.01 27.01 27.01 27.01 1.3K
14:35 27.02 27.02 27.02 27.02 0.6K
14:36 27.02 27.02 27.02 27.02 0.9K
14:37 27.02 27.02 27.02 27.02 0.8K
14:38 27.02 27.02 27.00 27.02 2.8K
14:39 27.03 27.03 27.03 27.03 1.5K
14:40 27.03 27.03 27.03 27.03 0.2K
14:41 27.02 27.02 27.02 27.02 1.8K
14:42 27.00 27.00 26.98 26.98 2.4K
14:43 26.98 26.98 26.96 26.96 1.1K
14:44 26.96 26.98 26.96 26.97 2.5K
14:45 26.96 26.96 26.96 26.96 0.9K
14:46 26.95 26.95 26.95 26.95 2.3K
14:47 26.96 26.98 26.96 26.98 3.9K
14:48 26.98 26.98 26.95 26.96 1.1K
14:49 26.98 26.98 26.97 26.97 2.2K
14:50 26.98 26.99 26.98 26.99 2.5K
14:51 26.99 27.01 26.99 27.01 1.3K
14:52 26.99 26.99 26.97 26.99 2.6K
14:53 26.98 26.99 26.98 26.98 1.2K
14:54 26.98 27.00 26.98 27.00 3.0K
14:55 27.01 27.01 27.01 27.01 0.7K
14:56 27.01 27.01 27.00 27.00 1.0K
14:57 27.02 27.02 27.00 27.00 2.2K
14:58 27.00 27.01 27.00 27.01 2.9K
14:59 27.01 27.02 27.00 27.02 4.1K
15:00 27.02 27.02 27.02 27.02 0.5K
15:01 27.02 27.02 26.98 26.98 3.7K
15:02 26.98 26.98 26.98 26.98 0.9K
15:03 26.98 26.98 26.95 26.95 2.3K
15:04 26.94 26.94 26.93 26.93 1.1K
15:05 26.93 26.93 26.88 26.91 5.5K
15:06 26.91 26.91 26.89 26.90 1.3K
15:07 26.92 26.92 26.91 26.91 3.0K
15:08 26.90 26.90 26.90 26.90 1.1K
15:09 26.90 26.91 26.90 26.91 1.0K
15:10 26.91 26.93 26.91 26.93 4.7K
15:11 26.93 26.93 26.93 26.93 0.6K
15:12 26.93 26.93 26.91 26.91 2.9K
15:13 26.92 26.95 26.92 26.95 3.9K
15:14 26.95 26.95 26.95 26.95 1.3K
15:15 26.97 26.97 26.97 26.97 1.2K
15:16 26.97 26.97 26.95 26.95 1.9K
15:17 26.95 26.98 26.95 26.97 4.0K
15:18 26.97 26.97 26.97 26.97 0.4K
15:19 26.97 26.99 26.97 26.99 4.4K
15:20 27.00 27.00 27.00 27.00 1.2K
15:21 27.00 27.02 27.00 27.02 2.0K
15:22 27.02 27.02 27.02 27.02 2.0K
15:23 27.02 27.02 27.01 27.01 2.5K
15:24 27.01 27.05 27.01 27.05 4.2K
15:25 27.06 27.06 27.05 27.05 4.9K
15:26 27.04 27.04 27.03 27.04 4.6K
15:27 27.04 27.05 27.04 27.05 2.8K
15:28 27.05 27.06 27.05 27.06 3.3K
15:29 27.05 27.05 27.04 27.04 2.6K
15:30 27.04 27.04 27.03 27.03 1.9K
15:31 27.03 27.09 27.03 27.09 8.3K
15:32 27.09 27.09 27.09 27.09 1.3K
15:33 27.09 27.11 27.09 27.11 4.3K
15:34 27.10 27.11 27.10 27.10 1.2K
15:35 27.13 27.14 27.12 27.13 6.0K
15:36 27.12 27.13 27.12 27.13 2.6K
15:37 27.12 27.12 27.11 27.12 3.0K
15:38 27.12 27.14 27.12 27.14 5.5K
15:39 27.13 27.13 27.13 27.13 1.6K
15:40 27.13 27.13 27.12 27.13 4.6K
15:41 27.13 27.13 27.12 27.12 5.5K
15:42 27.12 27.12 27.12 27.12 3.4K
15:43 27.14 27.14 27.14 27.14 2.5K
15:44 27.14 27.14 27.14 27.14 1.2K
15:45 27.14 27.14 27.14 27.14 3.7K
15:46 27.15 27.17 27.14 27.14 7.3K
15:47 27.14 27.14 27.13 27.14 6.5K
15:48 27.14 27.15 27.14 27.15 2.5K
15:49 27.15 27.16 27.15 27.16 7.0K
15:50 27.16 27.16 27.15 27.15 2.8K
15:51 27.13 27.19 27.12 27.19 17.2K
15:52 27.20 27.20 27.18 27.20 11.2K
15:53 27.20 27.21 27.20 27.20 15.0K
15:54 27.25 27.25 27.24 27.24 18.7K
15:55 27.24 27.28 27.24 27.25 25.3K
15:56 27.25 27.27 27.25 27.27 24.4K
15:57 27.28 27.28 27.25 27.25 29.7K
15:58 27.25 27.26 27.25 27.26 23.7K
15:59 27.26 27.26 27.24 27.24 51.0K
16:00 27.23 27.26 27.23 27.26 483.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar