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 31.07 31.20 31.07 31.19 23.1K
09:31 31.19 31.19 31.18 31.18 2.3K
09:32 31.18 31.18 31.04 31.04 1.8K
09:33 31.02 31.15 31.02 31.15 1.0K
09:34 31.15 31.25 31.15 31.25 0.4K
09:35 31.14 31.26 31.14 31.16 1.1K
09:36 31.16 31.17 31.09 31.09 3.1K
09:38 31.18 31.18 31.18 31.18 0.9K
09:39 31.20 31.20 31.13 31.19 6.3K
09:40 31.23 31.32 31.23 31.32 4.8K
09:42 31.32 31.37 31.32 31.37 0.7K
09:43 31.33 31.33 31.28 31.28 1.5K
09:44 31.21 31.22 31.21 31.22 1.9K
09:45 31.22 31.22 31.22 31.22 1.0K
09:46 31.15 31.15 31.15 31.15 0.5K
09:47 31.15 31.25 31.14 31.25 1.1K
09:48 31.21 31.21 31.15 31.15 0.4K
09:49 31.21 31.21 31.20 31.20 0.3K
09:50 31.21 31.21 31.21 31.21 0.5K
09:51 31.16 31.19 31.16 31.19 2.1K
09:52 31.20 31.22 31.20 31.22 0.5K
09:53 31.22 31.22 31.06 31.08 3.7K
09:54 31.09 31.11 31.09 31.11 1.9K
09:55 31.08 31.08 31.08 31.08 1.4K
09:57 31.10 31.10 30.99 30.99 6.3K
09:58 30.99 30.99 30.97 30.97 3.1K
09:59 31.01 31.04 31.01 31.02 1.1K
10:00 31.02 31.08 31.02 31.08 3.0K
10:01 31.08 31.08 31.08 31.08 3.6K
10:04 31.05 31.07 31.05 31.07 1.5K
10:06 31.07 31.10 31.07 31.10 0.9K
10:07 31.10 31.10 31.07 31.07 0.7K
10:08 31.07 31.07 31.03 31.06 2.8K
10:09 31.03 31.03 30.98 30.98 2.5K
10:10 30.97 30.97 30.97 30.97 2.0K
10:11 30.90 30.90 30.90 30.90 0.1K
10:12 30.90 30.90 30.81 30.81 2.3K
10:14 30.80 30.80 30.80 30.80 0.9K
10:15 30.84 30.88 30.84 30.88 7.5K
10:23 30.82 30.84 30.82 30.84 1.3K
10:24 30.84 30.91 30.84 30.91 2.5K
10:25 30.91 30.91 30.88 30.88 4.0K
10:26 30.92 30.92 30.92 30.92 0.4K
10:27 30.91 30.91 30.91 30.91 0.5K
10:28 30.97 31.02 30.97 31.02 2.6K
10:29 31.05 31.05 31.05 31.05 0.2K
10:30 31.03 31.03 31.03 31.03 1.6K
10:31 31.08 31.11 31.08 31.11 2.1K
10:33 31.11 31.11 31.11 31.11 0.3K
10:34 31.11 31.11 31.10 31.10 2.3K
10:35 31.06 31.07 31.06 31.07 1.5K
10:36 31.06 31.06 31.04 31.06 5.0K
10:38 31.04 31.04 31.04 31.04 0.8K
10:39 31.01 31.05 31.01 31.03 3.5K
10:40 31.03 31.05 31.03 31.05 0.9K
10:42 31.04 31.04 31.04 31.04 0.4K
10:43 31.03 31.03 31.03 31.03 0.9K
10:44 31.03 31.03 31.03 31.03 0.9K
10:46 31.04 31.08 31.03 31.08 2.0K
10:47 31.10 31.10 31.08 31.08 1.7K
10:48 31.09 31.09 31.09 31.09 1.4K
10:50 31.06 31.06 31.06 31.06 1.0K
10:51 31.05 31.05 31.01 31.01 3.4K
10:52 31.03 31.03 31.03 31.03 1.8K
10:53 31.05 31.08 31.05 31.08 0.7K
10:54 31.08 31.08 31.08 31.08 0.6K
10:55 31.08 31.08 31.08 31.08 0.7K
10:56 31.07 31.07 31.06 31.07 1.0K
10:57 31.05 31.05 31.05 31.05 1.1K
10:58 31.03 31.03 31.03 31.03 0.6K
10:59 31.03 31.04 31.03 31.04 0.5K
11:00 31.04 31.04 31.03 31.03 2.0K
11:02 31.05 31.06 31.03 31.03 3.8K
11:04 31.04 31.04 31.04 31.04 0.4K
11:05 31.02 31.02 31.02 31.02 0.5K
11:06 31.02 31.02 31.00 31.00 1.3K
11:07 31.02 31.02 31.02 31.02 0.6K
11:08 31.00 31.00 31.00 31.00 2.9K
11:09 31.01 31.01 31.01 31.01 0.2K
11:10 31.02 31.02 31.00 31.01 2.2K
11:11 31.00 31.00 30.96 30.96 23.8K
11:12 30.93 30.94 30.92 30.94 4.0K
11:13 30.94 30.94 30.94 30.94 4.3K
11:15 30.95 30.95 30.95 30.95 1.4K
11:16 30.97 30.97 30.97 30.97 1.1K
11:17 30.98 30.99 30.98 30.99 1.1K
11:18 30.99 31.00 30.99 31.00 1.0K
11:19 31.01 31.01 31.00 31.00 1.8K
11:20 30.99 30.99 30.99 30.99 1.1K
11:21 31.04 31.04 31.02 31.02 1.8K
11:22 31.00 31.00 31.00 31.00 2.3K
11:25 30.98 30.98 30.95 30.95 2.0K
11:26 30.92 30.92 30.91 30.91 0.8K
11:27 30.91 30.92 30.91 30.92 1.0K
11:28 30.90 30.95 30.90 30.95 2.6K
11:30 31.00 31.03 31.00 31.03 0.9K
11:31 31.03 31.03 31.02 31.02 1.1K
11:32 31.02 31.07 31.02 31.07 1.9K
11:33 31.05 31.07 31.05 31.07 1.1K
11:34 31.03 31.03 31.02 31.02 1.3K
11:35 31.02 31.03 31.00 31.01 4.5K
11:36 31.03 31.03 31.03 31.03 1.2K
11:37 31.01 31.01 31.01 31.01 0.8K
11:38 30.98 30.98 30.98 30.98 0.7K
11:39 31.04 31.04 31.02 31.02 0.9K
11:40 31.03 31.04 31.03 31.04 1.5K
11:41 31.03 31.03 31.00 31.00 2.5K
11:42 30.97 30.99 30.92 30.92 5.3K
11:43 30.93 30.93 30.92 30.93 4.7K
11:44 30.95 31.01 30.95 30.98 2.6K
11:45 30.98 30.98 30.98 30.98 1.2K
11:46 30.96 30.98 30.95 30.95 6.0K
11:47 31.00 31.02 31.00 31.02 6.3K
11:48 31.02 31.02 31.02 31.02 0.4K
11:50 31.00 31.01 30.99 30.99 3.8K
11:51 31.01 31.01 31.01 31.01 0.9K
11:52 30.98 30.98 30.98 30.98 0.8K
11:53 30.99 31.01 30.99 31.01 3.8K
11:54 30.99 30.99 30.99 30.99 0.8K
11:55 30.96 30.96 30.93 30.93 0.8K
11:56 30.96 30.97 30.96 30.97 2.0K
11:57 31.00 31.00 31.00 31.00 0.5K
11:59 31.00 31.00 30.98 30.98 0.4K
12:00 30.98 31.00 30.98 31.00 0.8K
12:01 30.98 30.98 30.96 30.96 1.1K
12:02 30.93 30.93 30.92 30.92 3.1K
12:04 30.92 30.92 30.89 30.89 1.1K
12:05 30.88 30.89 30.88 30.89 2.0K
12:06 30.87 30.87 30.86 30.86 2.1K
12:07 30.85 30.85 30.85 30.85 1.0K
12:08 30.83 30.83 30.83 30.83 0.4K
12:09 30.85 30.85 30.84 30.84 1.9K
12:10 30.83 30.83 30.82 30.82 1.7K
12:11 30.83 30.83 30.81 30.81 0.4K
12:12 30.80 30.80 30.80 30.80 0.7K
12:13 30.78 30.79 30.76 30.76 8.0K
12:14 30.77 30.77 30.73 30.73 5.2K
12:15 30.76 30.76 30.76 30.76 2.9K
12:17 30.79 30.80 30.79 30.80 1.4K
12:18 30.80 30.84 30.80 30.84 2.9K
12:19 30.81 30.81 30.81 30.81 0.5K
12:20 30.80 30.82 30.80 30.82 2.6K
12:21 30.85 30.85 30.85 30.85 0.5K
12:23 30.87 30.87 30.83 30.83 1.8K
12:24 30.81 30.81 30.81 30.81 3.1K
12:27 30.75 30.77 30.75 30.77 2.6K
12:28 30.76 30.76 30.74 30.74 0.9K
12:30 30.75 30.77 30.74 30.75 3.7K
12:33 30.78 30.78 30.77 30.77 1.0K
12:34 30.79 30.80 30.79 30.80 2.5K
12:36 30.80 30.80 30.77 30.77 1.8K
12:37 30.79 30.79 30.79 30.79 1.3K
12:38 30.79 30.79 30.79 30.79 0.1K
12:39 30.82 30.84 30.76 30.82 25.3K
12:40 30.81 30.81 30.79 30.79 11.0K
12:41 30.79 30.80 30.79 30.80 1.0K
12:42 30.81 30.81 30.81 30.81 3.9K
12:44 30.81 30.81 30.79 30.79 0.7K
12:45 30.79 30.79 30.76 30.76 1.4K
12:46 30.79 30.79 30.79 30.79 1.4K
12:47 30.80 30.82 30.80 30.82 1.6K
12:48 30.81 30.81 30.81 30.81 0.7K
12:50 30.83 30.85 30.83 30.85 1.7K
12:51 30.86 30.86 30.86 30.86 0.8K
12:52 30.88 30.88 30.86 30.86 0.6K
12:53 30.89 30.90 30.89 30.90 1.5K
12:56 30.90 30.90 30.90 30.90 0.5K
12:57 30.92 30.92 30.91 30.91 0.8K
12:58 30.92 30.92 30.91 30.91 0.6K
12:59 30.92 30.94 30.92 30.94 2.6K
13:00 30.91 30.92 30.91 30.92 3.3K
13:02 30.93 30.93 30.93 30.93 0.9K
13:03 30.93 30.93 30.91 30.91 1.4K
13:05 30.93 30.93 30.93 30.93 0.6K
13:06 30.93 30.93 30.93 30.93 0.3K
13:07 30.91 30.91 30.91 30.91 4.6K
13:08 30.92 30.95 30.92 30.95 2.5K
13:09 30.92 30.93 30.92 30.93 1.0K
13:11 30.95 30.96 30.95 30.96 1.2K
13:12 30.97 30.97 30.97 30.97 1.8K
13:15 30.98 31.00 30.97 30.97 10.3K
13:16 30.98 30.99 30.98 30.99 1.3K
13:18 30.98 31.00 30.98 31.00 0.8K
13:19 30.99 30.99 30.99 30.99 1.7K
13:20 30.98 30.98 30.98 30.98 0.6K
13:22 31.00 31.00 31.00 31.00 2.1K
13:23 30.97 30.97 30.97 30.97 1.5K
13:24 31.00 31.00 31.00 31.00 0.3K
13:25 31.01 31.01 31.01 31.01 1.0K
13:26 31.02 31.02 31.01 31.01 0.9K
13:27 31.01 31.01 31.01 31.01 0.4K
13:28 31.02 31.05 31.02 31.05 1.6K
13:30 31.05 31.05 31.05 31.05 1.7K
13:33 31.05 31.05 31.05 31.05 0.5K
13:34 31.05 31.05 31.05 31.05 1.1K
13:36 31.02 31.04 31.01 31.04 3.1K
13:38 31.03 31.03 31.03 31.03 0.2K
13:39 31.05 31.05 31.05 31.05 0.7K
13:40 31.05 31.05 31.03 31.03 3.2K
13:42 31.01 31.01 31.01 31.01 0.9K
13:43 31.05 31.05 31.05 31.05 0.6K
13:44 31.05 31.05 31.05 31.05 0.1K
13:45 31.06 31.06 31.06 31.06 0.7K
13:46 31.06 31.07 31.06 31.07 1.3K
13:47 31.06 31.06 31.05 31.05 1.5K
13:48 31.06 31.08 31.06 31.08 0.8K
13:49 31.09 31.09 31.09 31.09 0.8K
13:50 31.09 31.09 31.08 31.08 0.7K
13:51 31.09 31.09 31.09 31.09 0.9K
13:53 31.09 31.10 31.09 31.10 2.1K
13:54 31.10 31.10 31.10 31.10 0.8K
13:55 31.12 31.12 31.12 31.12 0.2K
13:56 31.12 31.12 31.10 31.10 1.5K
13:57 31.11 31.11 31.11 31.11 0.5K
13:58 31.15 31.15 31.15 31.15 2.0K
14:00 31.14 31.14 31.13 31.13 4.5K
14:01 31.15 31.15 31.15 31.15 0.2K
14:02 31.14 31.14 31.12 31.12 1.4K
14:03 31.14 31.14 31.14 31.14 1.1K
14:04 31.15 31.15 31.14 31.14 1.8K
14:08 31.11 31.11 31.10 31.10 0.8K
14:09 31.09 31.09 31.09 31.09 0.8K
14:10 31.09 31.10 31.09 31.10 2.5K
14:13 31.12 31.12 31.11 31.12 1.4K
14:14 31.10 31.10 31.10 31.10 0.3K
14:15 31.09 31.09 31.09 31.09 0.9K
14:16 31.08 31.08 31.06 31.06 0.9K
14:17 31.07 31.07 31.07 31.07 1.0K
14:18 31.07 31.07 31.07 31.07 0.4K
14:19 31.08 31.08 31.07 31.07 1.4K
14:20 31.09 31.09 31.09 31.09 0.5K
14:21 31.09 31.09 31.08 31.08 0.9K
14:22 31.09 31.09 31.09 31.09 0.3K
14:23 31.08 31.10 31.06 31.10 2.8K
14:24 31.11 31.11 31.11 31.11 0.3K
14:25 31.08 31.08 31.08 31.08 0.6K
14:26 31.08 31.08 31.08 31.08 0.3K
14:27 31.08 31.08 31.08 31.08 1.0K
14:28 31.07 31.07 31.07 31.07 0.5K
14:29 31.07 31.07 31.07 31.07 0.6K
14:30 31.07 31.07 31.07 31.07 1.0K
14:31 31.08 31.08 31.07 31.08 1.7K
14:32 31.08 31.09 31.08 31.08 2.1K
14:33 31.09 31.09 31.09 31.09 0.7K
14:34 31.10 31.10 31.10 31.10 0.6K
14:35 31.09 31.09 31.08 31.08 1.4K
14:36 31.09 31.10 31.09 31.10 1.2K
14:37 31.11 31.11 31.11 31.11 0.3K
14:38 31.11 31.12 31.11 31.12 1.7K
14:39 31.12 31.12 31.12 31.12 1.3K
14:40 31.12 31.14 31.12 31.14 1.4K
14:41 31.12 31.12 31.10 31.10 2.1K
14:42 31.10 31.11 31.10 31.11 1.0K
14:43 31.12 31.12 31.12 31.12 1.5K
14:44 31.12 31.12 31.12 31.12 1.0K
14:46 31.10 31.10 31.08 31.09 1.2K
14:47 31.08 31.09 31.08 31.09 1.6K
14:49 31.11 31.11 31.11 31.11 1.7K
14:50 31.11 31.11 31.11 31.11 1.4K
14:51 31.11 31.13 31.11 31.13 1.5K
14:52 31.13 31.13 31.13 31.13 1.2K
14:54 31.13 31.13 31.12 31.12 2.7K
14:55 31.11 31.11 31.10 31.10 4.0K
14:56 31.10 31.11 31.10 31.10 2.7K
14:57 31.11 31.12 31.11 31.12 2.2K
14:58 31.11 31.11 31.11 31.11 0.9K
14:59 31.10 31.10 31.10 31.10 1.9K
15:00 31.08 31.08 31.08 31.08 0.5K
15:01 31.09 31.09 31.04 31.05 11.6K
15:02 31.03 31.03 31.03 31.03 1.2K
15:03 31.03 31.03 31.03 31.03 0.4K
15:04 31.03 31.03 31.03 31.03 2.2K
15:05 31.04 31.04 31.00 31.00 2.8K
15:06 31.02 31.02 31.02 31.02 2.1K
15:07 31.01 31.02 31.01 31.02 0.8K
15:08 31.02 31.02 31.02 31.02 1.0K
15:09 31.01 31.01 31.00 31.00 2.2K
15:10 31.00 31.00 31.00 31.00 0.5K
15:11 31.01 31.01 30.99 31.00 4.1K
15:12 30.99 30.99 30.99 30.99 1.1K
15:13 31.00 31.00 31.00 31.00 1.2K
15:14 30.99 30.99 30.99 30.99 2.1K
15:16 31.00 31.01 31.00 31.01 2.3K
15:17 31.02 31.04 31.02 31.04 1.5K
15:18 31.03 31.07 31.03 31.07 4.6K
15:19 31.08 31.10 31.08 31.10 1.0K
15:20 31.10 31.10 31.08 31.08 1.6K
15:21 31.09 31.10 31.09 31.10 1.8K
15:22 31.11 31.12 31.11 31.12 1.0K
15:23 31.13 31.13 31.13 31.13 2.0K
15:24 31.09 31.09 31.08 31.08 6.1K
15:26 31.06 31.06 31.06 31.06 2.7K
15:27 31.05 31.05 31.04 31.05 3.1K
15:28 31.04 31.04 31.04 31.04 2.0K
15:30 31.03 31.05 31.03 31.05 5.3K
15:31 31.06 31.06 31.06 31.06 1.1K
15:32 31.06 31.06 31.05 31.05 2.8K
15:33 31.06 31.06 31.06 31.06 0.3K
15:34 31.06 31.06 31.06 31.06 2.7K
15:35 31.07 31.08 31.07 31.07 3.1K
15:36 31.08 31.08 31.08 31.08 1.4K
15:37 31.08 31.09 31.08 31.09 4.4K
15:38 31.11 31.12 31.09 31.09 4.2K
15:39 31.11 31.14 31.11 31.13 3.1K
15:40 31.13 31.13 31.12 31.12 4.5K
15:41 31.16 31.18 31.16 31.18 7.7K
15:42 31.19 31.19 31.18 31.18 2.6K
15:43 31.20 31.22 31.20 31.21 3.4K
15:44 31.22 31.22 31.22 31.22 2.2K
15:45 31.21 31.21 31.21 31.21 2.4K
15:46 31.22 31.22 31.22 31.22 1.4K
15:47 31.23 31.23 31.22 31.23 2.1K
15:48 31.24 31.26 31.23 31.23 7.5K
15:49 31.24 31.24 31.21 31.21 3.4K
15:50 31.23 31.28 31.23 31.28 11.8K
15:51 31.28 31.28 31.24 31.24 6.8K
15:52 31.25 31.26 31.25 31.26 2.5K
15:53 31.28 31.28 31.26 31.28 9.4K
15:54 31.28 31.28 31.27 31.28 4.9K
15:55 31.21 31.21 31.19 31.19 11.3K
15:56 31.18 31.19 31.14 31.15 14.2K
15:57 31.13 31.15 31.13 31.15 11.8K
15:58 31.13 31.14 31.12 31.14 19.2K
15:59 31.13 31.14 31.08 31.10 174.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar