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 30.78 30.78 30.78 30.78 22.1K
09:31 30.73 30.73 30.66 30.66 2.2K
09:32 30.49 30.57 30.48 30.56 1.9K
09:33 30.48 30.56 30.48 30.56 0.9K
09:34 30.52 30.52 30.40 30.40 3.1K
09:35 30.45 30.45 30.32 30.32 5.1K
09:36 30.32 30.32 30.18 30.18 3.1K
09:37 30.26 30.26 30.26 30.26 12.0K
09:38 30.22 30.33 30.20 30.26 4.4K
09:39 30.19 30.26 30.19 30.26 0.9K
09:40 30.20 30.20 30.14 30.14 4.5K
09:41 30.21 30.22 30.15 30.22 2.6K
09:42 30.21 30.36 30.21 30.35 5.9K
09:43 30.42 30.42 30.42 30.42 1.0K
09:44 30.39 30.41 30.39 30.41 0.6K
09:45 30.42 30.45 30.42 30.45 2.6K
09:46 30.42 30.43 30.37 30.38 2.7K
09:47 30.43 30.43 30.40 30.40 1.3K
09:48 30.39 30.43 30.34 30.34 4.0K
09:49 30.30 30.30 30.30 30.30 2.5K
09:50 30.33 30.40 30.33 30.35 4.1K
09:51 30.46 30.51 30.46 30.48 2.0K
09:52 30.44 30.44 30.43 30.43 0.8K
09:54 30.45 30.49 30.45 30.49 0.7K
09:55 30.41 30.41 30.41 30.41 0.6K
09:56 30.45 30.45 30.45 30.45 1.1K
09:57 30.40 30.45 30.40 30.45 1.3K
09:58 30.41 30.41 30.41 30.41 0.5K
09:59 30.42 30.45 30.40 30.45 3.0K
10:00 30.48 30.48 30.46 30.46 3.6K
10:01 30.49 30.52 30.49 30.52 2.7K
10:02 30.50 30.50 30.47 30.47 0.6K
10:03 30.52 30.52 30.45 30.45 8.4K
10:04 30.46 30.49 30.46 30.49 2.0K
10:05 30.49 30.49 30.49 30.49 0.8K
10:06 30.55 30.60 30.55 30.60 1.6K
10:07 30.56 30.56 30.50 30.50 2.4K
10:08 30.46 30.48 30.46 30.48 2.8K
10:09 30.49 30.52 30.49 30.50 3.3K
10:10 30.53 30.53 30.53 30.53 0.2K
10:11 30.48 30.48 30.47 30.47 1.9K
10:12 30.43 30.45 30.43 30.45 2.9K
10:13 30.46 30.50 30.46 30.49 2.6K
10:14 30.52 30.60 30.52 30.60 3.3K
10:15 30.62 30.63 30.62 30.63 0.6K
10:16 30.63 30.63 30.59 30.63 0.8K
10:17 30.61 30.61 30.61 30.61 2.0K
10:18 30.62 30.62 30.59 30.61 20.3K
10:19 30.70 30.72 30.70 30.72 2.5K
10:20 30.73 30.78 30.73 30.78 1.4K
10:21 30.76 30.79 30.74 30.77 3.9K
10:22 30.77 30.81 30.77 30.81 2.0K
10:23 30.81 30.81 30.78 30.78 3.9K
10:24 30.83 30.83 30.81 30.81 3.7K
10:25 30.82 30.83 30.80 30.81 3.2K
10:26 30.85 30.85 30.85 30.85 1.2K
10:27 30.84 30.92 30.83 30.83 4.9K
10:28 30.79 30.79 30.79 30.79 1.1K
10:29 30.78 30.78 30.75 30.75 1.6K
10:30 30.77 30.79 30.77 30.79 1.6K
10:31 30.79 30.79 30.78 30.78 0.9K
10:32 30.82 30.82 30.82 30.82 0.3K
10:33 30.80 30.80 30.80 30.80 0.8K
10:34 30.83 30.83 30.81 30.81 1.4K
10:35 30.81 30.82 30.80 30.80 1.8K
10:36 30.82 30.86 30.82 30.84 3.5K
10:37 30.87 30.87 30.86 30.86 1.7K
10:38 30.88 30.89 30.88 30.89 2.1K
10:39 30.92 30.92 30.89 30.89 1.9K
10:40 30.90 30.90 30.87 30.87 2.3K
10:41 30.86 30.86 30.86 30.86 5.1K
10:42 30.89 30.90 30.89 30.90 1.0K
10:43 30.89 30.95 30.89 30.95 1.9K
10:44 30.95 30.95 30.89 30.89 3.1K
10:45 30.89 30.90 30.88 30.88 1.5K
10:46 30.89 30.91 30.89 30.91 4.6K
10:47 30.92 30.92 30.91 30.91 3.6K
10:48 30.88 30.88 30.87 30.87 1.5K
10:49 30.85 30.85 30.82 30.85 5.3K
10:50 30.86 30.86 30.81 30.81 3.0K
10:51 30.78 30.78 30.76 30.76 3.3K
10:52 30.77 30.77 30.74 30.74 2.0K
10:53 30.74 30.74 30.74 30.74 1.4K
10:54 30.75 30.75 30.73 30.73 1.9K
10:55 30.72 30.72 30.69 30.69 0.8K
10:56 30.70 30.75 30.70 30.73 2.5K
10:57 30.74 30.74 30.73 30.73 1.5K
10:58 30.74 30.74 30.74 30.74 1.1K
10:59 30.75 30.77 30.75 30.77 4.1K
11:00 30.78 30.79 30.78 30.79 0.7K
11:01 30.78 30.79 30.76 30.76 14.2K
11:02 30.78 30.78 30.76 30.78 1.8K
11:03 30.78 30.81 30.78 30.79 5.7K
11:05 30.79 30.79 30.79 30.79 0.3K
11:06 30.81 30.83 30.77 30.83 17.7K
11:07 30.86 30.86 30.86 30.86 2.6K
11:08 30.86 30.91 30.86 30.90 9.8K
11:09 30.90 30.91 30.86 30.89 7.4K
11:10 30.91 30.91 30.89 30.89 1.6K
11:11 30.90 30.92 30.90 30.92 1.9K
11:12 30.93 30.93 30.92 30.93 1.3K
11:13 30.92 30.92 30.91 30.91 2.3K
11:14 30.92 30.95 30.92 30.95 1.6K
11:15 30.96 30.96 30.95 30.96 1.2K
11:16 30.94 30.95 30.94 30.95 2.4K
11:17 30.97 30.97 30.97 30.97 1.2K
11:18 31.00 31.01 31.00 31.01 2.3K
11:19 31.01 31.01 30.98 30.98 3.1K
11:20 30.96 30.96 30.96 30.96 0.3K
11:21 30.94 30.95 30.94 30.95 1.4K
11:22 30.96 30.96 30.92 30.92 2.8K
11:23 30.90 30.94 30.90 30.94 1.0K
11:24 30.95 30.96 30.93 30.94 2.9K
11:25 30.95 30.97 30.94 30.97 2.9K
11:26 30.95 30.95 30.92 30.93 3.6K
11:27 30.91 30.91 30.91 30.91 0.2K
11:28 30.91 30.92 30.91 30.92 0.9K
11:29 30.93 30.93 30.91 30.91 1.4K
11:30 30.93 30.93 30.84 30.84 3.6K
11:31 30.86 30.86 30.86 30.86 1.0K
11:32 30.84 30.84 30.81 30.81 1.9K
11:34 30.82 30.83 30.82 30.83 2.9K
11:35 30.83 30.83 30.82 30.82 2.2K
11:36 30.80 30.82 30.80 30.82 2.3K
11:38 30.81 30.82 30.79 30.79 2.5K
11:39 30.79 30.79 30.79 30.79 0.8K
11:40 30.83 30.84 30.82 30.84 3.2K
11:41 30.86 30.86 30.81 30.81 3.7K
11:42 30.81 30.81 30.81 30.81 1.3K
11:43 30.81 30.81 30.79 30.79 1.4K
11:44 30.81 30.81 30.79 30.81 4.0K
11:45 30.83 30.84 30.83 30.83 34.0K
11:46 30.84 30.87 30.84 30.87 4.1K
11:47 30.89 30.89 30.88 30.88 0.3K
11:48 30.89 30.90 30.89 30.90 2.1K
11:49 30.89 30.90 30.88 30.88 3.6K
11:50 30.90 30.90 30.89 30.90 1.1K
11:51 30.90 30.93 30.90 30.91 10.7K
11:53 30.94 30.94 30.94 30.94 5.1K
11:54 30.96 30.96 30.96 30.96 0.5K
11:55 30.97 30.97 30.95 30.96 4.7K
11:56 30.93 30.96 30.93 30.96 1.0K
11:57 30.97 30.99 30.96 30.96 5.8K
11:58 30.97 30.97 30.97 30.97 1.2K
12:00 30.97 31.00 30.97 30.98 5.6K
12:01 30.98 30.99 30.95 30.99 3.7K
12:02 31.01 31.01 31.01 31.01 0.8K
12:03 31.06 31.06 31.06 31.06 0.9K
12:04 31.06 31.06 31.06 31.06 0.3K
12:05 31.06 31.06 31.06 31.06 1.0K
12:06 31.03 31.03 30.99 30.99 3.9K
12:07 31.00 31.00 31.00 31.00 1.6K
12:09 31.00 31.00 31.00 31.00 0.6K
12:10 31.02 31.02 30.97 30.97 3.6K
12:11 30.97 30.97 30.97 30.97 0.3K
12:12 30.97 30.97 30.97 30.97 0.4K
12:13 30.95 30.95 30.94 30.94 2.8K
12:14 30.93 30.94 30.93 30.94 1.7K
12:15 30.91 30.91 30.91 30.91 2.0K
12:16 30.91 30.92 30.91 30.92 1.1K
12:17 30.93 30.95 30.91 30.91 1.5K
12:18 30.92 30.92 30.91 30.91 1.4K
12:19 30.92 30.92 30.92 30.92 0.8K
12:20 30.92 30.94 30.92 30.94 1.5K
12:21 30.96 30.96 30.92 30.92 2.6K
12:22 30.91 30.91 30.91 30.91 1.5K
12:23 30.91 30.91 30.91 30.91 0.5K
12:24 30.91 30.91 30.91 30.91 0.6K
12:25 30.90 30.92 30.90 30.92 1.6K
12:26 30.91 30.91 30.87 30.87 3.3K
12:27 30.87 30.87 30.87 30.87 1.0K
12:28 30.87 30.87 30.84 30.84 2.2K
12:29 30.85 30.85 30.85 30.85 0.6K
12:30 30.85 30.85 30.85 30.85 0.7K
12:31 30.83 30.83 30.83 30.83 2.1K
12:32 30.84 30.84 30.83 30.83 0.9K
12:33 30.85 30.85 30.83 30.83 1.7K
12:34 30.83 30.83 30.83 30.83 0.5K
12:35 30.83 30.85 30.83 30.85 1.4K
12:36 30.85 30.85 30.85 30.85 0.9K
12:37 30.84 30.84 30.83 30.83 1.9K
12:38 30.83 30.83 30.83 30.83 1.3K
12:39 30.83 30.83 30.83 30.83 1.1K
12:40 30.83 30.83 30.83 30.83 1.1K
12:41 30.83 30.83 30.83 30.83 0.6K
12:42 30.83 30.83 30.83 30.83 1.2K
12:43 30.82 30.82 30.81 30.80 2.4K
12:44 30.80 30.80 30.80 30.80 1.0K
12:45 30.79 30.79 30.79 30.79 0.7K
12:46 30.80 30.80 30.80 30.80 0.5K
12:47 30.79 30.79 30.78 30.78 1.9K
12:48 30.76 30.77 30.76 30.77 1.1K
12:49 30.78 30.78 30.78 30.78 0.4K
12:50 30.78 30.78 30.77 30.77 1.9K
12:51 30.76 30.76 30.76 30.76 2.2K
12:52 30.75 30.75 30.75 30.75 0.9K
12:53 30.74 30.75 30.74 30.75 0.4K
12:54 30.74 30.74 30.71 30.71 2.0K
12:55 30.69 30.70 30.69 30.70 1.1K
12:56 30.70 30.70 30.69 30.69 1.1K
12:57 30.70 30.71 30.69 30.69 1.7K
12:58 30.69 30.69 30.66 30.68 4.0K
12:59 30.69 30.69 30.69 30.69 0.1K
13:00 30.68 30.68 30.67 30.67 2.1K
13:01 30.67 30.67 30.64 30.64 2.9K
13:02 30.62 30.63 30.62 30.63 1.6K
13:03 30.61 30.62 30.61 30.62 2.1K
13:04 30.60 30.63 30.60 30.63 2.1K
13:05 30.62 30.62 30.57 30.57 2.5K
13:06 30.58 30.58 30.58 30.58 1.0K
13:07 30.57 30.57 30.56 30.56 1.1K
13:08 30.55 30.57 30.54 30.57 3.2K
13:09 30.58 30.58 30.57 30.57 2.4K
13:10 30.58 30.58 30.57 30.57 4.6K
13:11 30.56 30.62 30.56 30.61 4.4K
13:12 30.62 30.62 30.61 30.61 2.0K
13:13 30.63 30.63 30.61 30.61 0.8K
13:14 30.63 30.63 30.61 30.62 3.2K
13:15 30.62 30.62 30.62 30.62 0.6K
13:16 30.60 30.60 30.58 30.59 2.9K
13:17 30.59 30.59 30.59 30.59 1.9K
13:18 30.61 30.61 30.60 30.60 1.4K
13:19 30.59 30.59 30.59 30.59 1.4K
13:20 30.58 30.59 30.58 30.59 2.1K
13:21 30.59 30.59 30.59 30.59 0.5K
13:22 30.62 30.67 30.62 30.64 3.3K
13:23 30.64 30.65 30.64 30.65 1.1K
13:24 30.65 30.65 30.60 30.60 17.0K
13:25 30.58 30.58 30.56 30.56 1.2K
13:26 30.53 30.56 30.53 30.56 3.9K
13:27 30.55 30.55 30.55 30.55 0.3K
13:28 30.54 30.55 30.54 30.55 0.8K
13:29 30.55 30.57 30.55 30.57 4.2K
13:30 30.57 30.64 30.57 30.64 7.4K
13:31 30.64 30.64 30.64 30.64 1.4K
13:32 30.66 30.66 30.64 30.64 2.8K
13:33 30.64 30.64 30.63 30.63 1.6K
13:35 30.64 30.64 30.61 30.61 3.3K
13:36 30.60 30.61 30.57 30.61 11.4K
13:37 30.63 30.63 30.62 30.62 1.2K
13:38 30.61 30.61 30.61 30.61 2.0K
13:39 30.60 30.60 30.60 30.60 0.3K
13:40 30.60 30.61 30.60 30.61 2.9K
13:41 30.59 30.63 30.59 30.63 3.3K
13:42 30.63 30.63 30.63 30.63 0.4K
13:43 30.64 30.64 30.64 30.64 1.6K
13:44 30.64 30.64 30.62 30.62 3.6K
13:45 30.63 30.64 30.63 30.64 4.3K
13:46 30.60 30.60 30.58 30.58 5.2K
13:47 30.62 30.62 30.62 30.62 1.7K
13:48 30.61 30.63 30.61 30.63 0.8K
13:49 30.61 30.61 30.59 30.59 1.6K
13:50 30.59 30.59 30.53 30.53 11.5K
13:51 30.53 30.53 30.52 30.52 1.7K
13:52 30.53 30.53 30.51 30.51 4.0K
13:53 30.49 30.49 30.46 30.47 3.0K
13:54 30.46 30.48 30.45 30.48 4.8K
13:55 30.49 30.49 30.45 30.46 3.6K
13:56 30.45 30.45 30.45 30.45 0.8K
13:57 30.47 30.47 30.45 30.45 2.9K
13:58 30.43 30.43 30.43 30.43 0.4K
13:59 30.44 30.44 30.43 30.43 1.9K
14:00 30.43 30.43 30.43 30.43 2.1K
14:01 30.43 30.46 30.43 30.44 3.2K
14:02 30.45 30.45 30.44 30.44 1.7K
14:03 30.43 30.45 30.42 30.42 9.3K
14:04 30.40 30.40 30.40 30.40 6.4K
14:05 30.42 30.42 30.42 30.42 3.2K
14:06 30.40 30.43 30.40 30.42 2.3K
14:07 30.42 30.46 30.42 30.45 1.7K
14:08 30.46 30.46 30.46 30.46 1.1K
14:09 30.46 30.46 30.44 30.44 4.4K
14:10 30.44 30.44 30.42 30.42 1.8K
14:11 30.41 30.41 30.41 30.41 2.4K
14:12 30.39 30.40 30.39 30.40 1.7K
14:13 30.39 30.39 30.37 30.39 3.5K
14:14 30.38 30.39 30.38 30.39 2.9K
14:15 30.38 30.40 30.38 30.40 9.8K
14:16 30.38 30.38 30.37 30.37 1.6K
14:17 30.38 30.40 30.38 30.40 2.3K
14:18 30.41 30.41 30.41 30.41 1.7K
14:19 30.41 30.41 30.41 30.41 0.8K
14:20 30.43 30.44 30.42 30.42 3.5K
14:21 30.41 30.43 30.41 30.43 3.3K
14:22 30.41 30.41 30.41 30.41 0.8K
14:23 30.42 30.42 30.42 30.42 1.8K
14:24 30.40 30.40 30.40 30.40 1.1K
14:25 30.40 30.40 30.38 30.38 1.4K
14:26 30.37 30.38 30.36 30.38 6.7K
14:27 30.41 30.41 30.39 30.39 2.1K
14:28 30.39 30.39 30.39 30.39 1.4K
14:29 30.39 30.41 30.39 30.41 4.4K
14:30 30.44 30.44 30.44 30.44 5.4K
14:31 30.45 30.47 30.45 30.45 3.4K
14:33 30.43 30.43 30.42 30.42 2.5K
14:34 30.40 30.48 30.40 30.48 8.8K
14:35 30.50 30.50 30.50 30.50 0.6K
14:36 30.50 30.51 30.50 30.50 1.7K
14:37 30.51 30.52 30.50 30.52 4.2K
14:38 30.54 30.54 30.54 30.54 2.4K
14:39 30.55 30.55 30.54 30.54 1.2K
14:40 30.52 30.52 30.52 30.52 2.0K
14:41 30.55 30.55 30.55 30.55 2.9K
14:42 30.55 30.56 30.55 30.55 2.9K
14:43 30.56 30.56 30.56 30.56 3.3K
14:44 30.57 30.58 30.57 30.58 1.5K
14:45 30.58 30.58 30.58 30.58 0.7K
14:46 30.57 30.57 30.56 30.57 2.1K
14:47 30.57 30.57 30.56 30.57 2.6K
14:48 30.57 30.60 30.57 30.59 4.6K
14:49 30.59 30.64 30.58 30.64 6.5K
14:50 30.62 30.62 30.61 30.61 1.5K
14:51 30.60 30.62 30.60 30.62 3.2K
14:52 30.62 30.64 30.62 30.64 6.8K
14:53 30.65 30.65 30.65 30.65 1.9K
14:54 30.66 30.69 30.66 30.68 2.7K
14:55 30.67 30.67 30.67 30.67 1.9K
14:56 30.66 30.67 30.65 30.66 6.6K
14:57 30.65 30.67 30.65 30.67 4.9K
14:58 30.67 30.69 30.67 30.69 5.1K
14:59 30.68 30.69 30.68 30.69 1.0K
15:00 30.68 30.68 30.68 30.68 2.4K
15:01 30.67 30.67 30.65 30.65 5.1K
15:02 30.68 30.69 30.68 30.69 3.7K
15:03 30.73 30.73 30.72 30.72 8.7K
15:04 30.74 30.74 30.74 30.74 0.6K
15:05 30.75 30.75 30.72 30.72 4.8K
15:06 30.71 30.72 30.71 30.72 3.7K
15:07 30.73 30.73 30.73 30.73 1.2K
15:08 30.73 30.73 30.72 30.72 1.7K
15:09 30.74 30.74 30.72 30.72 5.0K
15:10 30.72 30.72 30.69 30.69 2.8K
15:11 30.69 30.74 30.69 30.73 6.4K
15:12 30.73 30.73 30.73 30.73 2.9K
15:13 30.72 30.72 30.72 30.72 5.2K
15:14 30.73 30.74 30.72 30.74 4.9K
15:15 30.74 30.74 30.73 30.74 1.4K
15:16 30.74 30.74 30.73 30.73 4.4K
15:17 30.72 30.72 30.71 30.71 3.9K
15:18 30.71 30.71 30.70 30.70 2.7K
15:19 30.70 30.73 30.70 30.73 7.1K
15:20 30.75 30.77 30.75 30.77 4.3K
15:21 30.77 30.77 30.76 30.76 4.1K
15:22 30.76 30.77 30.76 30.76 7.2K
15:23 30.76 30.76 30.73 30.73 4.8K
15:24 30.72 30.74 30.72 30.74 3.4K
15:25 30.74 30.74 30.72 30.72 4.9K
15:26 30.71 30.71 30.70 30.70 3.0K
15:27 30.70 30.70 30.69 30.69 6.5K
15:28 30.69 30.69 30.69 30.69 1.2K
15:29 30.69 30.70 30.67 30.67 6.3K
15:31 30.68 30.76 30.67 30.76 22.5K
15:32 30.80 30.81 30.79 30.79 7.1K
15:33 30.81 30.82 30.81 30.82 3.3K
15:34 30.81 30.82 30.79 30.81 5.1K
15:35 30.81 30.81 30.80 30.80 5.4K
15:36 30.80 30.81 30.79 30.79 8.2K
15:37 30.79 30.81 30.79 30.80 8.7K
15:38 30.80 30.81 30.79 30.79 4.1K
15:39 30.80 30.81 30.79 30.79 2.6K
15:40 30.80 30.80 30.76 30.78 12.3K
15:41 30.78 30.81 30.78 30.81 7.4K
15:42 30.80 30.81 30.79 30.80 9.6K
15:43 30.79 30.80 30.79 30.79 7.1K
15:44 30.80 30.80 30.76 30.76 26.0K
15:45 30.75 30.76 30.75 30.76 2.6K
15:46 30.76 30.76 30.73 30.74 11.4K
15:47 30.74 30.74 30.70 30.70 14.4K
15:48 30.69 30.70 30.68 30.69 15.0K
15:49 30.70 30.72 30.70 30.70 13.2K
15:50 30.70 30.77 30.69 30.77 27.3K
15:51 30.77 30.77 30.75 30.76 10.9K
15:52 30.75 30.75 30.70 30.70 23.4K
15:53 30.70 30.72 30.66 30.67 17.9K
15:54 30.67 30.78 30.66 30.77 28.4K
15:55 30.76 30.77 30.73 30.76 29.1K
15:56 30.76 30.76 30.72 30.72 31.3K
15:57 30.73 30.79 30.72 30.79 36.4K
15:58 30.77 30.77 30.76 30.76 32.6K
15:59 30.76 30.78 30.75 30.77 401.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar