Allegro Microsystems Inc (ALGM)

ALGM
🏛️ Vereinigte Staaten →
29.19
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 31.49 31.55 31.49 31.55 24.5K
09:31 31.57 31.57 31.50 31.50 2.5K
09:32 31.41 31.42 31.27 31.41 9.1K
09:33 31.41 31.52 31.41 31.41 1.0K
09:34 31.31 31.43 31.31 31.43 0.6K
09:35 31.43 31.43 31.43 31.43 0.7K
09:37 31.34 31.44 31.34 31.44 0.4K
09:38 31.44 31.44 31.44 31.44 1.1K
09:40 31.44 31.44 31.44 31.44 0.2K
09:41 31.44 31.44 31.44 31.44 0.6K
09:42 31.44 31.45 31.44 31.45 0.5K
09:43 31.51 31.54 31.51 31.51 2.3K
09:45 31.52 31.52 31.38 31.38 2.1K
09:46 31.35 31.40 31.35 31.36 2.0K
09:47 31.40 31.40 31.40 31.40 1.5K
09:48 31.41 31.41 31.41 31.41 1.2K
09:49 31.34 31.34 31.27 31.31 3.8K
09:50 31.28 31.29 31.27 31.29 2.5K
09:51 31.23 31.23 31.19 31.19 0.5K
09:52 31.19 31.19 31.11 31.12 1.8K
09:53 31.12 31.15 31.12 31.15 0.4K
09:54 31.20 31.20 31.20 31.20 0.6K
09:55 31.15 31.15 31.15 31.15 0.5K
09:56 31.19 31.19 31.19 31.19 0.2K
09:57 31.15 31.15 31.15 31.15 0.5K
09:58 31.15 31.15 31.10 31.10 1.0K
09:59 31.20 31.27 31.20 31.27 2.1K
10:00 31.27 31.33 31.27 31.33 3.7K
10:01 31.31 31.31 31.31 31.31 0.9K
10:02 31.30 31.35 31.30 31.32 1.8K
10:04 31.35 31.35 31.27 31.27 1.2K
10:05 31.27 31.30 31.27 31.30 2.2K
10:06 31.25 31.27 31.25 31.27 2.5K
10:07 31.31 31.34 31.30 31.30 2.9K
10:08 31.33 31.33 31.29 31.29 2.6K
10:09 31.28 31.29 31.26 31.26 1.2K
10:10 31.32 31.32 31.29 31.29 1.3K
10:11 31.27 31.30 31.27 31.30 3.7K
10:12 31.33 31.33 31.33 31.33 0.5K
10:13 31.32 31.32 31.30 31.32 2.1K
10:14 31.34 31.36 31.34 31.36 1.8K
10:15 31.35 31.40 31.35 31.40 2.8K
10:16 31.41 31.41 31.38 31.39 2.4K
10:17 31.39 31.40 31.39 31.40 2.4K
10:18 31.37 31.37 31.37 31.37 1.0K
10:19 31.36 31.36 31.32 31.32 2.3K
10:20 31.32 31.33 31.32 31.33 1.3K
10:21 31.35 31.40 31.35 31.39 3.0K
10:22 31.39 31.39 31.39 31.39 1.3K
10:23 31.39 31.42 31.39 31.42 2.1K
10:24 31.41 31.41 31.38 31.38 1.2K
10:25 31.38 31.38 31.32 31.33 1.6K
10:26 31.33 31.40 31.33 31.40 2.8K
10:27 31.36 31.36 31.36 31.36 0.9K
10:28 31.39 31.39 31.36 31.36 2.1K
10:29 31.35 31.37 31.35 31.37 2.1K
10:30 31.37 31.37 31.35 31.35 1.8K
10:31 31.33 31.34 31.33 31.34 2.2K
10:32 31.34 31.34 31.32 31.32 1.0K
10:33 31.33 31.35 31.33 31.35 1.4K
10:34 31.34 31.34 31.31 31.31 2.0K
10:35 31.31 31.33 31.31 31.33 5.6K
10:37 31.35 31.35 31.32 31.32 1.5K
10:38 31.29 31.31 31.27 31.27 12.5K
10:39 31.26 31.26 31.26 31.26 0.4K
10:40 31.23 31.25 31.23 31.25 1.4K
10:41 31.24 31.24 31.19 31.19 1.0K
10:42 31.19 31.20 31.15 31.15 8.2K
10:43 31.15 31.16 31.15 31.16 2.2K
10:44 31.19 31.22 31.19 31.22 2.4K
10:45 31.19 31.19 31.18 31.18 0.6K
10:46 31.22 31.26 31.22 31.26 2.2K
10:48 31.33 31.33 31.32 31.32 0.8K
10:49 31.35 31.35 31.35 31.35 0.5K
10:50 31.35 31.35 31.30 31.30 3.3K
10:52 31.36 31.36 31.33 31.33 1.8K
10:53 31.30 31.30 31.30 31.30 1.4K
10:54 31.32 31.32 31.32 31.32 0.9K
10:55 31.30 31.30 31.30 31.30 0.9K
10:56 31.31 31.31 31.31 31.31 0.3K
10:57 31.28 31.37 31.28 31.37 3.5K
11:00 31.38 31.40 31.38 31.40 3.5K
11:01 31.35 31.35 31.35 31.35 1.3K
11:03 31.42 31.42 31.41 31.41 2.0K
11:05 31.39 31.39 31.38 31.38 1.3K
11:06 31.39 31.39 31.39 31.39 1.0K
11:08 31.41 31.44 31.40 31.44 1.9K
11:09 31.38 31.38 31.38 31.38 2.5K
11:10 31.38 31.38 31.38 31.38 0.5K
11:11 31.35 31.40 31.35 31.40 2.4K
11:13 31.38 31.39 31.38 31.39 1.3K
11:14 31.38 31.38 31.38 31.38 0.5K
11:15 31.39 31.39 31.39 31.39 0.9K
11:16 31.40 31.40 31.40 31.40 1.7K
11:17 31.40 31.40 31.40 31.40 0.4K
11:18 31.42 31.42 31.41 31.41 0.9K
11:19 31.40 31.40 31.40 31.40 2.6K
11:20 31.46 31.46 31.42 31.42 2.8K
11:22 31.41 31.41 31.41 31.41 5.2K
11:23 31.44 31.44 31.44 31.44 0.5K
11:24 31.41 31.42 31.41 31.42 0.8K
11:25 31.43 31.43 31.43 31.43 1.6K
11:26 31.46 31.46 31.46 31.46 1.9K
11:29 31.41 31.41 31.40 31.40 3.6K
11:30 31.39 31.46 31.39 31.45 3.8K
11:32 31.46 31.46 31.46 31.46 0.8K
11:33 31.50 31.50 31.46 31.46 3.6K
11:34 31.48 31.48 31.48 31.48 0.9K
11:35 31.50 31.51 31.50 31.51 2.0K
11:36 31.49 31.49 31.49 31.49 1.1K
11:37 31.49 31.49 31.49 31.49 0.8K
11:38 31.49 31.50 31.49 31.50 1.0K
11:39 31.48 31.49 31.48 31.49 2.4K
11:40 31.47 31.47 31.43 31.43 3.4K
11:41 31.44 31.44 31.44 31.44 1.1K
11:42 31.39 31.39 31.39 31.39 1.8K
11:43 31.42 31.42 31.42 31.42 0.6K
11:44 31.42 31.47 31.42 31.46 2.0K
11:45 31.46 31.47 31.46 31.47 1.3K
11:46 31.47 31.47 31.44 31.44 1.7K
11:47 31.41 31.41 31.41 31.41 2.6K
11:48 31.44 31.44 31.44 31.44 0.7K
11:49 31.44 31.44 31.44 31.44 1.1K
11:50 31.46 31.46 31.46 31.46 0.9K
11:51 31.45 31.45 31.44 31.44 0.5K
11:52 31.44 31.45 31.44 31.45 2.0K
11:53 31.45 31.46 31.45 31.46 1.2K
11:54 31.46 31.46 31.45 31.45 0.7K
11:55 31.47 31.48 31.47 31.48 1.4K
11:56 31.49 31.51 31.49 31.51 2.2K
11:57 31.51 31.51 31.51 31.51 2.1K
11:58 31.56 31.56 31.56 31.56 1.1K
11:59 31.55 31.55 31.53 31.52 2.4K
12:00 31.53 31.53 31.53 31.53 1.0K
12:01 31.53 31.53 31.51 31.51 2.1K
12:03 31.51 31.51 31.51 31.51 1.8K
12:04 31.50 31.51 31.50 31.51 1.5K
12:06 31.51 31.51 31.51 31.51 2.1K
12:07 31.49 31.49 31.49 31.49 1.5K
12:08 31.50 31.53 31.50 31.53 3.7K
12:09 31.56 31.58 31.56 31.58 3.5K
12:10 31.60 31.60 31.53 31.53 5.1K
12:13 31.54 31.56 31.54 31.56 1.2K
12:14 31.58 31.58 31.55 31.55 1.0K
12:15 31.57 31.57 31.57 31.57 1.0K
12:16 31.57 31.57 31.57 31.57 0.7K
12:17 31.53 31.53 31.53 31.53 1.9K
12:19 31.52 31.52 31.52 31.52 2.3K
12:20 31.51 31.51 31.50 31.50 3.1K
12:23 31.54 31.54 31.54 31.54 1.2K
12:24 31.53 31.53 31.49 31.49 3.0K
12:25 31.53 31.53 31.53 31.53 2.1K
12:26 31.53 31.53 31.53 31.53 0.7K
12:27 31.56 31.56 31.56 31.56 0.7K
12:28 31.55 31.55 31.51 31.51 2.0K
12:29 31.51 31.51 31.51 31.51 2.3K
12:31 31.52 31.52 31.52 31.52 2.4K
12:32 31.51 31.51 31.42 31.42 10.9K
12:33 31.45 31.47 31.45 31.47 2.9K
12:34 31.50 31.50 31.50 31.50 1.3K
12:36 31.49 31.49 31.48 31.48 0.6K
12:37 31.48 31.48 31.48 31.48 0.7K
12:38 31.46 31.46 31.44 31.44 2.0K
12:39 31.47 31.47 31.47 31.47 3.2K
12:43 31.43 31.43 31.43 31.43 1.2K
12:44 31.41 31.42 31.41 31.42 2.2K
12:45 31.42 31.44 31.42 31.44 1.6K
12:46 31.46 31.46 31.46 31.46 0.9K
12:47 31.48 31.48 31.46 31.46 3.2K
12:48 31.50 31.50 31.50 31.50 0.7K
12:49 31.50 31.50 31.47 31.47 4.0K
12:50 31.47 31.48 31.46 31.48 0.9K
12:51 31.48 31.51 31.48 31.51 1.0K
12:52 31.53 31.53 31.53 31.53 1.8K
12:53 31.54 31.54 31.53 31.53 1.0K
12:54 31.52 31.52 31.52 31.52 1.1K
12:55 31.54 31.54 31.54 31.54 1.1K
12:56 31.54 31.54 31.50 31.50 2.5K
12:57 31.50 31.50 31.49 31.49 0.9K
12:58 31.48 31.51 31.47 31.51 25.1K
12:59 31.50 31.50 31.49 31.49 3.3K
13:00 31.57 31.63 31.57 31.59 18.2K
13:01 31.66 31.68 31.66 31.68 4.1K
13:02 31.68 31.68 31.68 31.68 1.7K
13:03 31.67 31.67 31.66 31.67 1.4K
13:04 31.67 31.67 31.66 31.66 2.9K
13:05 31.76 31.76 31.76 31.76 0.2K
13:06 31.78 31.78 31.71 31.71 7.5K
13:07 31.71 31.71 31.70 31.70 2.3K
13:08 31.70 31.70 31.70 31.70 0.7K
13:09 31.73 31.75 31.73 31.75 4.2K
13:10 31.76 31.76 31.74 31.75 1.7K
13:11 31.75 31.75 31.75 31.75 0.8K
13:12 31.75 31.75 31.75 31.75 1.2K
13:13 31.74 31.74 31.71 31.71 1.8K
13:14 31.71 31.72 31.71 31.72 1.2K
13:15 31.74 31.74 31.69 31.69 1.9K
13:16 31.71 31.71 31.71 31.71 0.5K
13:17 31.72 31.72 31.70 31.71 1.7K
13:18 31.71 31.71 31.71 31.71 1.3K
13:20 31.70 31.70 31.70 31.70 1.2K
13:21 31.70 31.71 31.70 31.71 1.4K
13:22 31.70 31.71 31.67 31.67 8.0K
13:23 31.69 31.69 31.69 31.69 1.5K
13:24 31.68 31.70 31.68 31.70 3.3K
13:25 31.69 31.69 31.66 31.66 2.3K
13:26 31.65 31.65 31.65 31.65 1.7K
13:27 31.62 31.62 31.62 31.62 1.0K
13:28 31.61 31.61 31.61 31.61 1.1K
13:29 31.63 31.65 31.63 31.65 6.0K
13:30 31.66 31.67 31.66 31.67 1.0K
13:31 31.67 31.67 31.67 31.67 2.2K
13:32 31.67 31.67 31.67 31.67 1.4K
13:33 31.68 31.68 31.68 31.68 0.6K
13:34 31.67 31.68 31.67 31.68 1.0K
13:35 31.69 31.69 31.69 31.69 1.9K
13:36 31.69 31.69 31.69 31.69 0.4K
13:37 31.70 31.71 31.70 31.71 1.9K
13:38 31.68 31.70 31.68 31.70 4.9K
13:39 31.74 31.74 31.74 31.74 0.8K
13:40 31.73 31.73 31.72 31.72 3.7K
13:41 31.67 31.67 31.67 31.67 0.7K
13:42 31.67 31.68 31.67 31.68 1.3K
13:44 31.68 31.68 31.68 31.68 0.9K
13:45 31.67 31.69 31.67 31.68 1.6K
13:46 31.69 31.71 31.69 31.71 0.7K
13:47 31.71 31.71 31.65 31.65 3.7K
13:48 31.67 31.71 31.67 31.71 3.1K
13:50 31.69 31.69 31.69 31.69 1.3K
13:51 31.69 31.69 31.69 31.69 0.4K
13:52 31.69 31.71 31.69 31.71 1.1K
13:53 31.70 31.70 31.69 31.69 1.5K
13:54 31.70 31.70 31.67 31.67 1.7K
13:55 31.68 31.68 31.68 31.68 0.9K
13:57 31.65 31.65 31.65 31.65 0.7K
13:58 31.65 31.65 31.64 31.64 1.4K
13:59 31.66 31.66 31.66 31.66 0.8K
14:00 31.66 31.69 31.66 31.69 2.5K
14:01 31.70 31.70 31.70 31.70 0.9K
14:02 31.70 31.70 31.65 31.65 3.6K
14:03 31.64 31.67 31.63 31.67 4.1K
14:04 31.71 31.71 31.69 31.69 1.1K
14:06 31.69 31.69 31.68 31.68 1.9K
14:07 31.68 31.69 31.68 31.69 1.6K
14:08 31.69 31.69 31.69 31.69 0.5K
14:10 31.65 31.66 31.65 31.65 3.1K
14:11 31.64 31.67 31.64 31.67 2.1K
14:12 31.66 31.66 31.66 31.66 1.4K
14:13 31.65 31.65 31.62 31.62 1.3K
14:14 31.60 31.62 31.60 31.62 3.6K
14:15 31.61 31.61 31.61 31.61 0.7K
14:16 31.60 31.60 31.59 31.59 1.8K
14:17 31.58 31.58 31.57 31.57 1.7K
14:18 31.58 31.58 31.58 31.58 1.9K
14:19 31.60 31.60 31.60 31.60 0.6K
14:20 31.61 31.61 31.59 31.59 4.4K
14:21 31.60 31.61 31.60 31.61 1.3K
14:22 31.59 31.59 31.59 31.59 1.4K
14:23 31.57 31.57 31.55 31.55 2.7K
14:25 31.57 31.57 31.57 31.57 1.3K
14:26 31.58 31.60 31.58 31.60 2.1K
14:27 31.60 31.60 31.60 31.60 0.4K
14:28 31.60 31.60 31.60 31.60 3.7K
14:30 31.59 31.59 31.59 31.59 1.7K
14:31 31.60 31.63 31.60 31.63 3.2K
14:32 31.63 31.63 31.60 31.61 1.9K
14:33 31.61 31.62 31.61 31.62 1.1K
14:34 31.61 31.61 31.61 31.61 1.0K
14:35 31.61 31.62 31.61 31.61 3.2K
14:36 31.60 31.64 31.60 31.64 2.5K
14:37 31.64 31.64 31.63 31.63 1.1K
14:38 31.65 31.65 31.63 31.63 2.0K
14:39 31.64 31.65 31.63 31.63 1.9K
14:40 31.64 31.64 31.60 31.60 10.0K
14:41 31.59 31.59 31.56 31.56 4.1K
14:42 31.58 31.61 31.57 31.61 12.4K
14:43 31.62 31.62 31.62 31.62 0.5K
14:44 31.62 31.62 31.62 31.62 1.7K
14:45 31.62 31.63 31.62 31.63 1.1K
14:46 31.62 31.64 31.61 31.64 5.3K
14:48 31.64 31.64 31.64 31.64 0.2K
14:49 31.64 31.65 31.64 31.65 2.2K
14:50 31.64 31.65 31.64 31.65 2.1K
14:51 31.66 31.67 31.66 31.67 1.1K
14:52 31.66 31.71 31.66 31.67 4.9K
14:53 31.69 31.69 31.67 31.67 0.8K
14:54 31.65 31.65 31.65 31.65 2.8K
14:55 31.65 31.65 31.63 31.64 2.6K
14:56 31.64 31.64 31.64 31.64 0.8K
14:57 31.63 31.63 31.62 31.63 3.5K
14:58 31.63 31.63 31.63 31.63 0.7K
14:59 31.62 31.62 31.62 31.62 2.2K
15:00 31.64 31.65 31.64 31.65 2.6K
15:01 31.66 31.68 31.66 31.67 3.6K
15:02 31.69 31.69 31.68 31.68 1.4K
15:03 31.68 31.69 31.67 31.69 3.6K
15:04 31.69 31.69 31.69 31.69 1.2K
15:05 31.68 31.71 31.68 31.70 3.0K
15:06 31.67 31.67 31.66 31.66 2.8K
15:07 31.66 31.66 31.60 31.60 3.0K
15:08 31.60 31.67 31.60 31.67 4.4K
15:09 31.67 31.67 31.62 31.62 3.0K
15:10 31.63 31.65 31.63 31.65 2.2K
15:11 31.61 31.61 31.61 31.61 0.9K
15:12 31.60 31.60 31.60 31.60 1.3K
15:13 31.64 31.64 31.61 31.61 3.3K
15:14 31.61 31.61 31.61 31.61 1.4K
15:15 31.61 31.61 31.61 31.61 2.8K
15:16 31.62 31.66 31.62 31.66 5.1K
15:17 31.67 31.67 31.63 31.63 2.4K
15:18 31.62 31.63 31.62 31.63 2.6K
15:19 31.63 31.63 31.63 31.63 1.4K
15:20 31.62 31.62 31.62 31.62 3.2K
15:21 31.62 31.63 31.62 31.63 3.0K
15:22 31.65 31.67 31.65 31.67 1.8K
15:23 31.67 31.67 31.67 31.67 2.1K
15:24 31.65 31.65 31.65 31.65 3.0K
15:25 31.65 31.66 31.61 31.61 4.0K
15:26 31.61 31.61 31.60 31.60 1.5K
15:27 31.58 31.59 31.58 31.58 4.1K
15:28 31.57 31.57 31.56 31.57 2.8K
15:29 31.57 31.58 31.57 31.57 3.6K
15:30 31.56 31.57 31.56 31.56 2.9K
15:31 31.57 31.57 31.50 31.50 9.6K
15:32 31.49 31.49 31.48 31.49 2.3K
15:33 31.48 31.49 31.48 31.49 4.8K
15:34 31.49 31.51 31.48 31.48 3.3K
15:35 31.49 31.52 31.49 31.52 4.2K
15:36 31.52 31.52 31.52 31.52 2.5K
15:37 31.51 31.51 31.49 31.51 5.8K
15:38 31.51 31.54 31.51 31.54 2.3K
15:39 31.53 31.53 31.53 31.53 3.6K
15:40 31.54 31.54 31.52 31.52 6.0K
15:41 31.52 31.52 31.51 31.51 2.3K
15:42 31.51 31.52 31.51 31.51 5.6K
15:43 31.51 31.54 31.51 31.53 4.0K
15:44 31.53 31.53 31.50 31.50 6.4K
15:45 31.49 31.52 31.49 31.50 10.0K
15:46 31.48 31.48 31.46 31.46 3.1K
15:47 31.46 31.46 31.45 31.45 5.2K
15:48 31.43 31.43 31.38 31.39 7.3K
15:49 31.39 31.41 31.39 31.39 9.7K
15:50 31.37 31.40 31.36 31.40 10.2K
15:51 31.41 31.41 31.36 31.41 14.3K
15:52 31.41 31.46 31.41 31.46 11.3K
15:53 31.48 31.49 31.44 31.44 11.3K
15:54 31.44 31.44 31.42 31.43 19.9K
15:55 31.47 31.47 31.45 31.45 25.7K
15:56 31.44 31.46 31.43 31.43 21.1K
15:57 31.45 31.47 31.45 31.46 26.4K
15:58 31.46 31.46 31.44 31.45 41.5K
15:59 31.45 31.49 31.45 31.47 277.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar