Allegro Microsystems Inc (ALGM)

ALGM
🏛️ Vereinigte Staaten →
28.39
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 31.36 31.36 31.25 31.27 85.0K
09:31 31.26 31.26 31.26 31.26 0.4K
09:33 31.26 31.26 31.26 31.26 0.4K
09:34 30.97 30.97 30.90 30.90 2.3K
09:35 30.90 30.90 30.85 30.85 1.8K
09:36 30.91 30.91 30.91 30.91 1.1K
09:37 31.02 31.09 31.02 31.04 2.7K
09:38 30.97 30.97 30.97 30.97 0.7K
09:39 30.96 30.96 30.96 30.96 0.6K
09:40 31.03 31.03 31.03 31.03 0.6K
09:41 31.03 31.09 31.01 31.09 0.7K
09:42 31.03 31.10 31.03 31.10 0.7K
09:43 31.16 31.16 31.05 31.06 1.4K
09:44 31.05 31.05 31.05 31.05 0.8K
09:45 31.08 31.10 31.06 31.06 0.9K
09:46 31.12 31.12 31.12 31.12 0.8K
09:47 31.07 31.07 30.95 30.96 4.6K
09:48 30.97 30.97 30.93 30.95 1.9K
09:49 30.97 30.97 30.97 30.97 0.9K
09:50 31.00 31.00 30.97 30.97 1.2K
09:51 30.94 30.94 30.92 30.94 1.9K
09:52 30.98 31.01 30.95 31.01 0.9K
09:53 30.97 30.98 30.96 30.98 1.8K
09:55 30.96 31.00 30.96 31.00 1.9K
09:56 31.05 31.05 31.02 31.02 2.7K
09:58 31.09 31.09 31.09 31.09 2.2K
09:59 31.06 31.06 31.01 31.01 3.7K
10:00 31.06 31.06 31.03 31.03 1.1K
10:01 31.06 31.07 31.04 31.04 6.4K
10:02 31.08 31.08 31.01 31.01 1.3K
10:03 31.01 31.06 31.01 31.06 1.0K
10:04 31.06 31.09 31.04 31.05 5.2K
10:05 31.05 31.05 30.99 30.99 2.7K
10:06 30.96 30.96 30.92 30.92 3.1K
10:07 30.99 30.99 30.99 30.99 1.6K
10:08 30.89 30.89 30.88 30.88 1.0K
10:09 30.96 30.96 30.93 30.93 1.6K
10:10 30.91 30.94 30.89 30.94 2.1K
10:11 30.91 30.91 30.91 30.91 1.7K
10:12 30.92 30.92 30.92 30.92 0.4K
10:13 30.94 30.97 30.93 30.97 1.6K
10:14 30.97 30.99 30.94 30.94 2.2K
10:15 30.91 30.94 30.90 30.94 2.0K
10:16 30.91 30.91 30.91 30.91 0.7K
10:17 30.89 30.93 30.89 30.93 3.1K
10:18 30.92 30.98 30.92 30.96 2.0K
10:19 30.93 30.93 30.88 30.88 2.4K
10:20 30.87 30.87 30.86 30.86 2.2K
10:21 30.86 30.89 30.86 30.89 1.2K
10:22 30.85 30.85 30.79 30.79 1.9K
10:23 30.74 30.74 30.73 30.73 2.4K
10:24 30.70 30.70 30.64 30.64 2.6K
10:25 30.64 30.67 30.60 30.67 3.3K
10:26 30.65 30.65 30.65 30.65 1.2K
10:27 30.62 30.68 30.62 30.68 1.4K
10:28 30.71 30.77 30.71 30.77 1.2K
10:29 30.80 30.80 30.76 30.80 3.1K
10:30 30.79 30.79 30.77 30.79 2.6K
10:31 30.76 30.76 30.73 30.73 1.2K
10:32 30.73 30.76 30.73 30.76 2.7K
10:33 30.76 30.80 30.76 30.80 2.0K
10:34 30.76 30.76 30.76 30.76 0.9K
10:35 30.76 30.76 30.74 30.74 1.3K
10:36 30.76 30.78 30.76 30.78 1.7K
10:37 30.81 30.83 30.81 30.83 1.6K
10:38 30.84 30.84 30.84 30.84 0.9K
10:39 30.79 30.79 30.79 30.79 0.9K
10:40 30.83 30.88 30.75 30.75 6.2K
10:41 30.70 30.77 30.67 30.67 6.7K
10:42 30.60 30.60 30.60 30.60 1.0K
10:43 30.70 30.70 30.66 30.66 2.0K
10:44 30.63 30.63 30.57 30.58 2.4K
10:45 30.53 30.54 30.50 30.50 2.7K
10:46 30.46 30.48 30.40 30.47 6.0K
10:47 30.49 30.52 30.44 30.44 4.4K
10:48 30.39 30.44 30.39 30.44 1.9K
10:49 30.42 30.42 30.42 30.42 0.3K
10:50 30.35 30.35 30.33 30.35 8.9K
10:51 30.32 30.32 30.32 30.32 1.7K
10:52 30.40 30.40 30.40 30.40 2.9K
10:53 30.39 30.41 30.35 30.41 2.4K
10:54 30.32 30.32 30.29 30.32 3.2K
10:55 30.34 30.35 30.34 30.35 1.5K
10:56 30.35 30.37 30.32 30.32 1.2K
10:57 30.39 30.42 30.39 30.42 1.5K
10:58 30.44 30.44 30.40 30.40 1.5K
10:59 30.38 30.38 30.37 30.37 0.9K
11:00 30.32 30.34 30.31 30.31 2.8K
11:01 30.32 30.37 30.32 30.34 1.8K
11:02 30.36 30.36 30.30 30.30 2.0K
11:03 30.30 30.31 30.30 30.31 1.4K
11:04 30.30 30.30 30.24 30.24 2.6K
11:05 30.27 30.30 30.27 30.30 2.0K
11:06 30.33 30.35 30.31 30.31 1.5K
11:07 30.28 30.32 30.28 30.32 1.4K
11:08 30.30 30.30 30.30 30.30 0.5K
11:09 30.30 30.30 30.30 30.30 1.4K
11:10 30.34 30.34 30.34 30.34 2.1K
11:11 30.37 30.37 30.37 30.37 0.9K
11:12 30.40 30.40 30.40 30.40 0.4K
11:13 30.42 30.42 30.38 30.38 3.4K
11:15 30.47 30.47 30.47 30.47 1.3K
11:16 30.50 30.50 30.50 30.50 1.3K
11:17 30.48 30.48 30.48 30.48 0.6K
11:18 30.50 30.51 30.50 30.51 1.0K
11:19 30.52 30.54 30.52 30.54 2.2K
11:20 30.53 30.54 30.52 30.52 1.9K
11:21 30.51 30.51 30.51 30.51 0.6K
11:22 30.53 30.53 30.53 30.53 0.7K
11:23 30.51 30.55 30.51 30.55 1.6K
11:24 30.53 30.56 30.53 30.56 1.6K
11:25 30.57 30.57 30.57 30.57 0.9K
11:27 30.60 30.60 30.60 30.60 0.7K
11:28 30.59 30.59 30.58 30.58 1.4K
11:29 30.59 30.60 30.59 30.60 0.6K
11:30 30.59 30.61 30.59 30.61 2.2K
11:31 30.63 30.64 30.63 30.64 2.0K
11:32 30.66 30.66 30.66 30.66 2.2K
11:34 30.73 30.73 30.73 30.73 2.2K
11:35 30.74 30.74 30.74 30.74 0.9K
11:36 30.78 30.82 30.78 30.79 2.7K
11:37 30.83 30.83 30.80 30.80 2.4K
11:38 30.79 30.79 30.76 30.78 2.7K
11:40 30.76 30.76 30.76 30.76 0.5K
11:41 30.75 30.75 30.75 30.75 0.9K
11:42 30.71 30.73 30.71 30.73 0.8K
11:43 30.76 30.76 30.76 30.76 2.1K
11:44 30.78 30.79 30.78 30.79 0.8K
11:45 30.79 30.80 30.77 30.77 1.3K
11:46 30.77 30.79 30.76 30.76 2.6K
11:47 30.71 30.73 30.71 30.73 1.3K
11:48 30.73 30.73 30.70 30.73 0.7K
11:49 30.74 30.75 30.74 30.74 2.4K
11:50 30.74 30.75 30.71 30.72 2.1K
11:51 30.70 30.70 30.70 30.70 0.9K
11:53 30.71 30.71 30.67 30.67 3.7K
11:54 30.65 30.65 30.61 30.63 1.2K
11:55 30.61 30.61 30.61 30.61 1.5K
11:56 30.65 30.65 30.63 30.63 1.1K
11:57 30.65 30.65 30.62 30.62 1.5K
11:58 30.64 30.66 30.63 30.66 1.6K
11:59 30.64 30.64 30.64 30.64 1.1K
12:00 30.67 30.68 30.65 30.66 3.4K
12:01 30.66 30.66 30.66 30.66 0.3K
12:02 30.66 30.66 30.66 30.66 1.2K
12:03 30.68 30.68 30.68 30.68 0.6K
12:04 30.67 30.67 30.64 30.66 4.5K
12:06 30.69 30.69 30.65 30.65 7.0K
12:07 30.65 30.67 30.65 30.67 1.0K
12:08 30.70 30.71 30.70 30.71 0.8K
12:09 30.72 30.74 30.72 30.74 1.4K
12:10 30.77 30.77 30.77 30.77 0.5K
12:11 30.79 30.79 30.79 30.79 0.8K
12:12 30.78 30.78 30.75 30.75 1.7K
12:13 30.73 30.73 30.73 30.73 0.7K
12:14 30.71 30.72 30.68 30.72 2.6K
12:15 30.70 30.70 30.70 30.70 0.3K
12:16 30.70 30.70 30.68 30.68 1.5K
12:17 30.69 30.70 30.69 30.70 0.7K
12:18 30.70 30.70 30.69 30.69 0.5K
12:19 30.71 30.74 30.71 30.74 2.8K
12:20 30.73 30.73 30.72 30.72 0.4K
12:21 30.72 30.72 30.71 30.71 1.1K
12:22 30.70 30.70 30.70 30.70 0.6K
12:23 30.66 30.66 30.64 30.64 1.2K
12:24 30.68 30.68 30.67 30.67 1.6K
12:25 30.67 30.67 30.64 30.64 1.3K
12:26 30.67 30.67 30.67 30.67 0.7K
12:27 30.66 30.68 30.66 30.68 3.9K
12:28 30.66 30.66 30.61 30.61 3.4K
12:29 30.58 30.58 30.58 30.58 4.4K
12:30 30.60 30.61 30.60 30.61 2.3K
12:31 30.64 30.67 30.64 30.67 1.2K
12:32 30.68 30.68 30.66 30.66 1.3K
12:33 30.63 30.65 30.63 30.65 1.7K
12:34 30.67 30.67 30.64 30.64 1.8K
12:35 30.65 30.65 30.65 30.65 1.4K
12:37 30.63 30.64 30.63 30.64 1.0K
12:38 30.62 30.62 30.62 30.62 1.6K
12:39 30.63 30.63 30.63 30.63 0.3K
12:40 30.64 30.64 30.64 30.64 1.2K
12:41 30.63 30.64 30.63 30.64 1.2K
12:42 30.64 30.64 30.61 30.61 1.7K
12:43 30.60 30.62 30.60 30.62 2.0K
12:44 30.61 30.61 30.61 30.61 1.1K
12:45 30.63 30.63 30.63 30.63 1.6K
12:46 30.65 30.65 30.65 30.65 0.1K
12:47 30.65 30.65 30.61 30.61 2.4K
12:48 30.60 30.60 30.57 30.57 1.1K
12:49 30.59 30.59 30.59 30.59 0.8K
12:50 30.56 30.59 30.56 30.59 2.4K
12:52 30.60 30.61 30.60 30.61 1.4K
12:53 30.60 30.62 30.60 30.62 1.4K
12:54 30.63 30.64 30.63 30.64 1.0K
12:55 30.64 30.64 30.64 30.64 0.6K
12:56 30.64 30.64 30.64 30.64 0.3K
12:57 30.66 30.68 30.66 30.67 2.6K
12:58 30.63 30.63 30.62 30.62 4.5K
12:59 30.63 30.64 30.56 30.59 7.0K
13:00 30.58 30.64 30.58 30.64 3.9K
13:01 30.65 30.65 30.65 30.65 0.5K
13:02 30.64 30.65 30.64 30.65 0.8K
13:03 30.63 30.63 30.61 30.61 1.4K
13:04 30.61 30.61 30.58 30.58 1.0K
13:05 30.56 30.59 30.56 30.58 1.0K
13:06 30.57 30.57 30.56 30.57 0.9K
13:07 30.59 30.59 30.56 30.56 1.1K
13:08 30.58 30.58 30.56 30.56 1.1K
13:09 30.59 30.59 30.59 30.59 1.0K
13:10 30.58 30.59 30.58 30.59 1.2K
13:11 30.60 30.60 30.57 30.57 1.5K
13:12 30.59 30.62 30.59 30.62 1.7K
13:13 30.62 30.62 30.61 30.61 0.7K
13:14 30.59 30.59 30.58 30.59 1.8K
13:15 30.63 30.63 30.63 30.63 1.8K
13:16 30.61 30.61 30.60 30.61 22.4K
13:17 30.58 30.59 30.56 30.56 4.0K
13:18 30.56 30.56 30.56 30.56 1.0K
13:19 30.56 30.56 30.56 30.56 1.2K
13:20 30.56 30.59 30.56 30.58 2.7K
13:21 30.56 30.56 30.56 30.56 1.4K
13:23 30.54 30.54 30.54 30.54 1.8K
13:24 30.55 30.55 30.53 30.53 1.2K
13:25 30.54 30.56 30.54 30.56 1.0K
13:26 30.56 30.56 30.56 30.56 1.9K
13:27 30.54 30.54 30.48 30.50 2.1K
13:28 30.47 30.47 30.47 30.47 1.1K
13:29 30.47 30.47 30.45 30.45 1.3K
13:30 30.42 30.42 30.42 30.42 1.1K
13:31 30.44 30.49 30.44 30.49 2.0K
13:32 30.49 30.49 30.47 30.47 1.2K
13:33 30.49 30.49 30.46 30.48 1.4K
13:34 30.50 30.50 30.50 30.50 0.9K
13:35 30.49 30.50 30.48 30.48 1.0K
13:36 30.46 30.46 30.43 30.43 1.8K
13:37 30.44 30.44 30.40 30.43 6.0K
13:38 30.42 30.42 30.41 30.41 1.6K
13:39 30.42 30.42 30.41 30.42 2.3K
13:40 30.42 30.45 30.42 30.45 2.8K
13:41 30.46 30.49 30.46 30.48 1.5K
13:42 30.51 30.52 30.51 30.52 1.2K
13:43 30.53 30.56 30.53 30.53 2.7K
13:44 30.53 30.53 30.53 30.53 0.8K
13:45 30.53 30.54 30.52 30.52 2.0K
13:47 30.51 30.51 30.51 30.51 1.9K
13:48 30.50 30.50 30.50 30.50 0.6K
13:49 30.52 30.52 30.52 30.52 1.2K
13:50 30.54 30.55 30.54 30.55 1.4K
13:51 30.56 30.56 30.56 30.56 0.6K
13:52 30.55 30.55 30.54 30.54 1.3K
13:53 30.54 30.55 30.52 30.55 2.3K
13:54 30.55 30.55 30.55 30.55 0.5K
13:55 30.52 30.52 30.52 30.52 0.7K
13:56 30.52 30.53 30.51 30.51 2.3K
13:57 30.51 30.51 30.49 30.51 3.2K
13:58 30.50 30.55 30.50 30.55 6.6K
13:59 30.55 30.56 30.55 30.56 0.6K
14:00 30.54 30.54 30.54 30.54 0.7K
14:01 30.52 30.52 30.52 30.52 1.3K
14:02 30.53 30.54 30.52 30.52 1.2K
14:03 30.51 30.53 30.51 30.53 1.1K
14:04 30.52 30.56 30.52 30.56 3.5K
14:05 30.55 30.55 30.55 30.55 0.3K
14:06 30.57 30.57 30.57 30.57 0.8K
14:07 30.57 30.58 30.56 30.56 1.7K
14:08 30.57 30.57 30.56 30.56 2.4K
14:10 30.58 30.58 30.56 30.56 0.5K
14:11 30.55 30.57 30.55 30.57 3.1K
14:12 30.58 30.58 30.58 30.58 0.7K
14:13 30.58 30.58 30.57 30.57 0.9K
14:14 30.57 30.59 30.57 30.59 1.6K
14:15 30.60 30.60 30.58 30.58 1.6K
14:16 30.58 30.60 30.58 30.60 1.7K
14:17 30.62 30.62 30.62 30.62 1.5K
14:18 30.62 30.63 30.62 30.63 0.9K
14:19 30.64 30.65 30.64 30.65 1.7K
14:20 30.64 30.64 30.63 30.63 0.8K
14:21 30.64 30.64 30.64 30.64 1.2K
14:22 30.64 30.64 30.62 30.63 1.9K
14:23 30.64 30.64 30.64 30.64 2.1K
14:24 30.64 30.64 30.64 30.64 0.3K
14:25 30.64 30.64 30.64 30.64 2.2K
14:27 30.66 30.66 30.65 30.65 0.8K
14:28 30.63 30.64 30.63 30.64 4.8K
14:29 30.65 30.66 30.63 30.63 2.4K
14:30 30.64 30.64 30.64 30.64 1.1K
14:31 30.64 30.64 30.63 30.63 1.2K
14:32 30.66 30.68 30.66 30.68 2.0K
14:33 30.68 30.68 30.66 30.66 1.7K
14:35 30.66 30.68 30.66 30.68 1.1K
14:36 30.67 30.68 30.67 30.67 1.7K
14:37 30.64 30.64 30.62 30.62 1.3K
14:38 30.63 30.63 30.63 30.63 1.1K
14:39 30.64 30.65 30.64 30.65 1.1K
14:40 30.64 30.64 30.64 30.64 0.5K
14:41 30.65 30.65 30.65 30.65 2.4K
14:42 30.65 30.65 30.64 30.64 1.9K
14:43 30.63 30.63 30.62 30.63 2.9K
14:44 30.62 30.62 30.62 30.62 0.6K
14:45 30.64 30.64 30.64 30.64 1.6K
14:47 30.65 30.65 30.63 30.63 2.4K
14:49 30.65 30.65 30.65 30.65 0.4K
14:50 30.65 30.66 30.64 30.66 2.0K
14:51 30.65 30.65 30.65 30.65 1.7K
14:53 30.66 30.67 30.66 30.67 5.7K
14:54 30.70 30.73 30.70 30.70 2.5K
14:55 30.70 30.70 30.70 30.70 0.6K
14:56 30.71 30.71 30.62 30.62 4.6K
14:57 30.62 30.63 30.62 30.62 2.8K
14:58 30.61 30.61 30.60 30.60 1.2K
14:59 30.59 30.59 30.59 30.59 0.9K
15:00 30.60 30.61 30.59 30.59 2.3K
15:01 30.60 30.62 30.60 30.62 1.8K
15:02 30.63 30.63 30.62 30.62 2.1K
15:03 30.62 30.62 30.60 30.60 1.5K
15:04 30.61 30.63 30.61 30.63 2.8K
15:05 30.62 30.62 30.61 30.62 3.0K
15:06 30.65 30.65 30.64 30.64 2.5K
15:07 30.64 30.64 30.64 30.64 1.4K
15:08 30.64 30.65 30.64 30.65 1.3K
15:09 30.67 30.68 30.67 30.67 3.7K
15:10 30.66 30.66 30.65 30.65 2.4K
15:11 30.65 30.65 30.63 30.63 1.7K
15:12 30.66 30.66 30.66 30.66 1.4K
15:13 30.66 30.66 30.66 30.66 0.8K
15:14 30.65 30.65 30.63 30.63 2.6K
15:15 30.63 30.64 30.63 30.64 0.7K
15:16 30.65 30.66 30.65 30.66 2.6K
15:17 30.64 30.65 30.64 30.65 2.0K
15:18 30.66 30.66 30.66 30.66 0.7K
15:19 30.67 30.69 30.67 30.69 2.9K
15:20 30.69 30.69 30.69 30.69 0.6K
15:21 30.70 30.70 30.70 30.70 1.9K
15:22 30.71 30.71 30.70 30.71 2.3K
15:23 30.71 30.75 30.71 30.75 1.5K
15:24 30.75 30.75 30.74 30.74 3.1K
15:26 30.73 30.74 30.73 30.74 4.1K
15:27 30.75 30.75 30.73 30.73 1.7K
15:28 30.74 30.74 30.73 30.73 2.8K
15:30 30.76 30.77 30.76 30.77 2.2K
15:31 30.76 30.77 30.76 30.77 3.2K
15:32 30.77 30.78 30.76 30.76 1.8K
15:33 30.76 30.76 30.76 30.76 2.4K
15:34 30.78 30.78 30.75 30.76 4.9K
15:35 30.77 30.78 30.77 30.78 4.0K
15:36 30.78 30.81 30.78 30.81 1.5K
15:37 30.80 30.81 30.78 30.81 7.7K
15:38 30.84 30.86 30.84 30.86 2.5K
15:39 30.86 30.86 30.83 30.83 3.7K
15:40 30.84 30.84 30.82 30.82 2.8K
15:41 30.84 30.84 30.82 30.82 2.1K
15:42 30.83 30.84 30.83 30.84 1.3K
15:43 30.83 30.84 30.83 30.84 6.0K
15:44 30.85 30.85 30.84 30.84 1.8K
15:45 30.83 30.83 30.81 30.81 4.1K
15:46 30.79 30.80 30.78 30.78 5.8K
15:47 30.77 30.80 30.77 30.80 3.0K
15:48 30.80 30.81 30.79 30.81 3.5K
15:49 30.81 30.84 30.81 30.83 9.5K
15:50 30.85 30.91 30.85 30.88 14.2K
15:51 30.89 30.94 30.88 30.89 10.1K
15:52 30.90 30.92 30.90 30.91 9.6K
15:53 30.92 30.96 30.91 30.95 8.6K
15:54 30.96 30.97 30.93 30.96 18.0K
15:55 30.97 30.99 30.92 30.94 23.9K
15:56 30.96 30.97 30.95 30.96 21.2K
15:57 30.97 30.97 30.93 30.93 18.2K
15:58 30.93 30.94 30.93 30.94 23.1K
15:59 30.93 30.96 30.92 30.96 989.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar