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 30.44 30.52 30.44 30.52 7.8K
09:33 30.72 30.72 30.57 30.57 0.6K
09:34 30.53 30.64 30.53 30.64 0.5K
09:35 30.33 30.33 30.33 30.33 0.3K
09:36 30.32 30.45 30.30 30.32 3.0K
09:37 30.27 30.32 30.27 30.32 1.7K
09:38 30.29 30.32 30.25 30.25 2.0K
09:39 30.30 30.30 30.26 30.26 1.1K
09:40 30.21 30.21 30.21 30.21 1.0K
09:41 30.28 30.28 30.28 30.28 10.1K
09:42 30.28 30.28 30.28 30.28 0.7K
09:43 30.30 30.35 30.30 30.35 2.5K
09:44 30.43 30.43 30.43 30.43 1.0K
09:45 30.32 30.36 30.32 30.36 3.0K
09:46 30.33 30.33 30.29 30.29 3.7K
09:47 30.34 30.37 30.34 30.37 1.8K
09:48 30.41 30.41 30.38 30.38 1.3K
09:49 30.43 30.43 30.38 30.40 5.3K
09:50 30.43 30.43 30.43 30.43 1.8K
09:51 30.36 30.36 30.35 30.35 1.8K
09:53 30.31 30.33 30.31 30.33 1.7K
09:55 30.28 30.32 30.28 30.30 1.2K
09:57 30.33 30.33 30.33 30.33 0.4K
09:58 30.38 30.40 30.38 30.40 1.1K
09:59 30.40 30.40 30.40 30.40 0.7K
10:00 30.49 30.55 30.49 30.50 2.6K
10:01 30.48 30.52 30.47 30.52 7.0K
10:03 30.52 30.52 30.52 30.52 1.1K
10:04 30.56 30.56 30.56 30.56 1.7K
10:05 30.55 30.55 30.55 30.55 1.9K
10:06 30.53 30.53 30.49 30.50 8.2K
10:07 30.56 30.57 30.55 30.57 1.6K
10:08 30.55 30.55 30.55 30.55 1.2K
10:09 30.53 30.58 30.53 30.58 2.6K
10:10 30.59 30.59 30.59 30.59 0.6K
10:11 30.64 30.64 30.64 30.64 0.6K
10:12 30.65 30.65 30.60 30.62 2.1K
10:14 30.61 30.61 30.61 30.61 1.4K
10:15 30.57 30.57 30.57 30.57 1.6K
10:16 30.60 30.60 30.60 30.60 0.8K
10:17 30.52 30.52 30.52 30.52 1.3K
10:18 30.51 30.54 30.50 30.54 5.3K
10:19 30.54 30.54 30.54 30.54 0.9K
10:20 30.55 30.55 30.55 30.55 0.6K
10:21 30.56 30.56 30.56 30.56 0.5K
10:22 30.54 30.54 30.54 30.54 0.9K
10:23 30.55 30.55 30.55 30.55 1.7K
10:24 30.58 30.58 30.54 30.54 2.8K
10:26 30.53 30.53 30.52 30.52 1.1K
10:27 30.51 30.52 30.50 30.52 4.0K
10:28 30.52 30.52 30.52 30.52 0.8K
10:29 30.54 30.54 30.54 30.54 1.1K
10:30 30.53 30.53 30.50 30.50 3.0K
10:31 30.50 30.50 30.50 30.50 0.6K
10:32 30.47 30.47 30.47 30.47 2.0K
10:33 30.50 30.51 30.50 30.51 3.4K
10:34 30.44 30.44 30.42 30.42 1.3K
10:35 30.43 30.43 30.40 30.40 1.6K
10:36 30.40 30.40 30.38 30.38 1.4K
10:37 30.36 30.40 30.35 30.40 2.7K
10:38 30.36 30.37 30.36 30.37 0.7K
10:39 30.35 30.37 30.35 30.37 0.6K
10:40 30.40 30.40 30.40 30.40 0.9K
10:42 30.42 30.44 30.42 30.44 1.4K
10:43 30.43 30.43 30.41 30.41 2.3K
10:44 30.42 30.43 30.41 30.41 1.5K
10:45 30.40 30.44 30.40 30.44 1.9K
10:46 30.44 30.46 30.44 30.46 1.0K
10:47 30.48 30.48 30.48 30.48 0.4K
10:48 30.50 30.50 30.50 30.50 1.3K
10:50 30.53 30.53 30.48 30.48 1.3K
10:51 30.51 30.54 30.51 30.54 1.2K
10:52 30.53 30.56 30.53 30.56 1.5K
10:53 30.57 30.57 30.57 30.57 0.4K
10:54 30.56 30.56 30.55 30.56 1.9K
10:56 30.56 30.56 30.56 30.56 0.5K
10:57 30.56 30.57 30.54 30.54 1.6K
10:58 30.55 30.55 30.55 30.55 0.5K
10:59 30.55 30.55 30.55 30.55 0.4K
11:00 30.55 30.55 30.53 30.53 6.3K
11:01 30.52 30.53 30.49 30.53 6.5K
11:02 30.56 30.56 30.56 30.56 0.6K
11:03 30.54 30.54 30.53 30.53 1.3K
11:05 30.52 30.52 30.50 30.52 3.3K
11:06 30.51 30.51 30.49 30.49 0.8K
11:07 30.45 30.45 30.45 30.45 0.4K
11:08 30.46 30.46 30.46 30.46 0.2K
11:10 30.47 30.57 30.47 30.57 6.3K
11:11 30.58 30.58 30.57 30.58 1.4K
11:12 30.58 30.60 30.58 30.60 1.1K
11:13 30.63 30.63 30.62 30.62 9.1K
11:14 30.61 30.68 30.57 30.57 65.0K
11:15 30.57 30.57 30.57 30.57 1.5K
11:16 30.51 30.51 30.46 30.46 3.4K
11:17 30.43 30.43 30.43 30.43 0.8K
11:18 30.44 30.45 30.43 30.43 3.5K
11:19 30.44 30.44 30.42 30.44 2.3K
11:20 30.44 30.49 30.44 30.49 3.0K
11:21 30.48 30.51 30.48 30.51 5.9K
11:22 30.52 30.52 30.52 30.52 1.5K
11:23 30.51 30.51 30.49 30.49 1.5K
11:24 30.48 30.51 30.48 30.51 5.1K
11:25 30.51 30.51 30.51 30.51 0.2K
11:26 30.53 30.54 30.53 30.54 1.6K
11:27 30.54 30.54 30.54 30.54 0.3K
11:28 30.53 30.54 30.53 30.54 1.0K
11:29 30.52 30.54 30.52 30.54 3.0K
11:31 30.57 30.60 30.57 30.57 4.5K
11:32 30.57 30.57 30.57 30.57 0.5K
11:33 30.61 30.61 30.50 30.50 82.4K
11:34 30.49 30.49 30.49 30.49 4.7K
11:35 30.47 30.47 30.47 30.47 0.3K
11:36 30.45 30.45 30.45 30.45 0.7K
11:37 30.44 30.44 30.41 30.41 1.5K
11:38 30.40 30.40 30.40 30.40 2.4K
11:41 30.42 30.42 30.41 30.41 1.0K
11:42 30.40 30.40 30.38 30.38 1.2K
11:43 30.39 30.40 30.39 30.40 2.5K
11:44 30.37 30.38 30.37 30.38 0.9K
11:45 30.36 30.39 30.36 30.39 6.3K
11:48 30.39 30.39 30.38 30.38 1.6K
11:49 30.36 30.36 30.34 30.34 2.7K
11:51 30.36 30.36 30.36 30.36 1.6K
11:53 30.38 30.38 30.38 30.38 0.5K
11:54 30.39 30.41 30.39 30.41 3.0K
11:57 30.44 30.44 30.43 30.43 1.5K
11:59 30.41 30.41 30.41 30.41 1.4K
12:00 30.43 30.44 30.43 30.44 4.0K
12:03 30.45 30.45 30.44 30.44 2.5K
12:04 30.46 30.46 30.46 30.46 1.2K
12:06 30.47 30.47 30.45 30.45 2.3K
12:07 30.45 30.49 30.44 30.49 4.1K
12:08 30.48 30.48 30.48 30.48 1.5K
12:09 30.49 30.49 30.49 30.49 4.1K
12:10 30.50 30.50 30.50 30.50 1.2K
12:12 30.53 30.53 30.51 30.52 1.5K
12:13 30.53 30.53 30.51 30.52 3.6K
12:14 30.51 30.51 30.51 30.51 0.5K
12:15 30.51 30.52 30.51 30.52 2.0K
12:16 30.52 30.57 30.52 30.57 2.4K
12:17 30.60 30.60 30.60 30.60 0.3K
12:18 30.61 30.61 30.60 30.60 0.8K
12:19 30.61 30.61 30.61 30.61 2.0K
12:21 30.60 30.60 30.56 30.56 2.8K
12:22 30.55 30.55 30.54 30.55 1.4K
12:23 30.56 30.56 30.56 30.56 1.3K
12:24 30.58 30.59 30.58 30.59 1.7K
12:25 30.62 30.62 30.62 30.62 1.1K
12:26 30.64 30.64 30.64 30.64 0.5K
12:27 30.63 30.65 30.63 30.65 1.3K
12:28 30.65 30.65 30.65 30.65 0.5K
12:29 30.65 30.65 30.65 30.65 0.5K
12:30 30.65 30.65 30.65 30.65 1.0K
12:31 30.65 30.66 30.65 30.66 1.9K
12:32 30.68 30.68 30.67 30.67 2.1K
12:34 30.63 30.63 30.63 30.63 3.5K
12:35 30.59 30.59 30.59 30.59 1.3K
12:36 30.58 30.58 30.55 30.55 2.1K
12:37 30.55 30.56 30.54 30.54 2.8K
12:38 30.52 30.52 30.52 30.52 0.4K
12:39 30.53 30.53 30.49 30.50 3.9K
12:40 30.51 30.53 30.51 30.53 1.1K
12:41 30.52 30.52 30.51 30.51 1.0K
12:42 30.53 30.53 30.53 30.53 0.9K
12:43 30.54 30.54 30.54 30.54 1.8K
12:46 30.53 30.53 30.49 30.49 3.6K
12:47 30.49 30.51 30.49 30.51 2.0K
12:48 30.52 30.57 30.52 30.57 4.8K
12:49 30.58 30.65 30.58 30.65 5.4K
12:50 30.66 30.66 30.65 30.65 1.6K
12:51 30.61 30.62 30.59 30.59 2.1K
12:52 30.65 30.65 30.62 30.62 10.1K
12:53 30.63 30.63 30.63 30.63 2.9K
12:55 30.64 30.64 30.63 30.63 0.5K
12:56 30.65 30.65 30.64 30.65 2.4K
12:57 30.65 30.65 30.65 30.65 1.0K
12:58 30.66 30.66 30.65 30.65 2.4K
12:59 30.66 30.66 30.66 30.66 1.2K
13:00 30.65 30.66 30.65 30.66 1.8K
13:01 30.69 30.70 30.69 30.70 2.9K
13:03 30.69 30.69 30.64 30.64 3.3K
13:04 30.66 30.66 30.63 30.63 14.4K
13:05 30.63 30.63 30.63 30.63 0.6K
13:06 30.65 30.66 30.65 30.66 1.9K
13:07 30.68 30.68 30.68 30.68 0.5K
13:08 30.66 30.66 30.64 30.64 1.7K
13:09 30.65 30.65 30.65 30.65 0.8K
13:10 30.64 30.64 30.64 30.64 0.6K
13:11 30.64 30.67 30.64 30.66 4.4K
13:13 30.65 30.66 30.65 30.66 2.6K
13:14 30.64 30.65 30.63 30.63 2.6K
13:15 30.63 30.63 30.63 30.63 0.7K
13:16 30.64 30.66 30.64 30.66 1.8K
13:17 30.67 30.67 30.67 30.67 0.7K
13:18 30.67 30.67 30.65 30.65 3.5K
13:19 30.65 30.65 30.65 30.65 0.2K
13:20 30.65 30.68 30.65 30.68 3.4K
13:21 30.68 30.68 30.68 30.68 0.7K
13:22 30.68 30.69 30.68 30.69 2.0K
13:24 30.69 30.69 30.69 30.69 0.6K
13:25 30.69 30.69 30.69 30.69 1.0K
13:26 30.69 30.69 30.69 30.69 1.7K
13:27 30.69 30.70 30.69 30.70 2.3K
13:28 30.73 30.74 30.73 30.74 2.2K
13:29 30.71 30.71 30.69 30.69 4.2K
13:30 30.70 30.70 30.70 30.70 1.0K
13:31 30.69 30.69 30.69 30.69 2.1K
13:33 30.72 30.75 30.72 30.74 2.2K
13:34 30.75 30.75 30.72 30.72 2.1K
13:37 30.71 30.71 30.71 30.71 2.1K
13:38 30.74 30.74 30.74 30.74 1.1K
13:39 30.74 30.75 30.74 30.75 1.1K
13:40 30.75 30.75 30.75 30.75 0.4K
13:41 30.75 30.76 30.75 30.76 1.4K
13:42 30.73 30.73 30.73 30.73 1.2K
13:43 30.76 30.79 30.76 30.79 1.1K
13:44 30.77 30.78 30.77 30.78 1.6K
13:45 30.76 30.76 30.76 30.76 1.8K
13:46 30.73 30.73 30.73 30.73 1.9K
13:47 30.71 30.71 30.65 30.67 4.7K
13:48 30.68 30.68 30.68 30.68 1.0K
13:49 30.67 30.67 30.67 30.67 0.7K
13:50 30.67 30.67 30.67 30.67 1.5K
13:51 30.69 30.69 30.69 30.69 0.6K
13:52 30.67 30.69 30.67 30.69 2.3K
13:53 30.70 30.75 30.68 30.71 44.7K
13:54 30.69 30.74 30.69 30.73 13.5K
13:55 30.72 30.72 30.72 30.72 1.0K
13:56 30.72 30.72 30.69 30.69 4.2K
13:57 30.71 30.71 30.71 30.71 2.3K
14:00 30.72 30.73 30.70 30.70 1.8K
14:01 30.71 30.72 30.70 30.70 1.6K
14:02 30.70 30.73 30.70 30.71 7.8K
14:03 30.71 30.74 30.71 30.74 1.2K
14:04 30.76 30.76 30.76 30.76 0.3K
14:05 30.79 30.80 30.79 30.80 3.9K
14:06 30.80 30.82 30.80 30.82 7.9K
14:07 30.83 30.87 30.83 30.87 2.7K
14:08 30.87 30.87 30.87 30.87 0.8K
14:09 30.87 30.87 30.87 30.87 0.8K
14:10 30.87 30.88 30.84 30.84 4.3K
14:11 30.86 30.87 30.86 30.87 3.4K
14:12 30.87 30.87 30.87 30.87 0.6K
14:13 30.88 30.90 30.88 30.90 1.7K
14:14 30.89 30.89 30.89 30.89 0.4K
14:15 30.89 30.89 30.89 30.89 1.1K
14:16 30.86 30.86 30.85 30.85 4.0K
14:17 30.85 30.85 30.85 30.85 0.7K
14:18 30.85 30.86 30.85 30.85 2.7K
14:19 30.84 30.84 30.83 30.84 3.2K
14:20 30.83 30.83 30.82 30.82 1.4K
14:21 30.84 30.84 30.84 30.84 1.2K
14:22 30.84 30.84 30.84 30.84 2.9K
14:23 30.84 30.84 30.84 30.84 1.4K
14:24 30.84 30.84 30.84 30.84 0.8K
14:25 30.82 30.82 30.82 30.82 2.6K
14:26 30.83 30.83 30.80 30.80 3.5K
14:28 30.80 30.81 30.80 30.81 4.7K
14:29 30.79 30.79 30.79 30.79 2.6K
14:30 30.77 30.78 30.77 30.77 2.0K
14:31 30.75 30.76 30.75 30.76 1.9K
14:32 30.77 30.77 30.77 30.77 0.2K
14:33 30.77 30.77 30.77 30.77 0.9K
14:34 30.75 30.75 30.74 30.74 2.8K
14:35 30.73 30.73 30.73 30.73 0.5K
14:36 30.73 30.74 30.73 30.74 4.8K
14:37 30.74 30.74 30.74 30.74 1.3K
14:38 30.74 30.75 30.74 30.74 0.7K
14:39 30.75 30.75 30.74 30.74 3.7K
14:40 30.78 30.78 30.78 30.78 1.2K
14:41 30.77 30.79 30.77 30.79 1.8K
14:42 30.80 30.83 30.77 30.79 88.2K
14:43 30.79 30.79 30.74 30.74 8.8K
14:44 30.74 30.74 30.72 30.72 6.3K
14:45 30.72 30.78 30.72 30.78 4.3K
14:46 30.76 30.76 30.75 30.76 5.3K
14:47 30.78 30.78 30.78 30.78 1.1K
14:48 30.79 30.79 30.77 30.77 1.1K
14:49 30.75 30.75 30.72 30.72 6.9K
14:50 30.73 30.73 30.73 30.73 2.8K
14:51 30.70 30.72 30.70 30.72 2.2K
14:52 30.72 30.74 30.72 30.74 3.0K
14:53 30.75 30.76 30.74 30.75 2.4K
14:54 30.75 30.75 30.74 30.75 2.4K
14:55 30.75 30.75 30.75 30.75 1.1K
14:56 30.75 30.77 30.75 30.76 2.6K
14:57 30.77 30.77 30.73 30.73 5.5K
14:58 30.72 30.73 30.72 30.73 1.6K
14:59 30.73 30.73 30.73 30.73 0.9K
15:00 30.74 30.75 30.74 30.75 3.7K
15:01 30.74 30.74 30.74 30.74 2.4K
15:02 30.75 30.75 30.74 30.74 1.8K
15:03 30.73 30.77 30.73 30.77 3.0K
15:04 30.77 30.77 30.75 30.76 2.1K
15:05 30.77 30.77 30.76 30.77 2.0K
15:06 30.76 30.77 30.74 30.74 5.9K
15:07 30.73 30.73 30.71 30.72 4.6K
15:08 30.70 30.70 30.66 30.66 3.1K
15:09 30.66 30.66 30.63 30.63 2.5K
15:10 30.62 30.62 30.62 30.62 1.0K
15:11 30.60 30.60 30.60 30.60 1.3K
15:12 30.59 30.59 30.57 30.59 5.6K
15:13 30.59 30.59 30.59 30.59 1.4K
15:14 30.59 30.59 30.58 30.58 1.3K
15:15 30.58 30.58 30.58 30.58 0.7K
15:16 30.57 30.60 30.57 30.60 3.9K
15:17 30.62 30.63 30.61 30.63 1.9K
15:18 30.63 30.65 30.63 30.63 4.9K
15:19 30.63 30.63 30.62 30.63 3.3K
15:20 30.63 30.63 30.62 30.62 2.2K
15:21 30.61 30.72 30.61 30.72 12.7K
15:22 30.73 30.73 30.72 30.73 5.6K
15:23 30.74 30.75 30.72 30.72 3.9K
15:24 30.73 30.75 30.73 30.75 3.6K
15:25 30.74 30.75 30.74 30.75 0.6K
15:26 30.75 30.75 30.73 30.73 3.1K
15:27 30.73 30.73 30.71 30.71 4.5K
15:28 30.73 30.74 30.73 30.74 2.1K
15:29 30.74 30.76 30.73 30.73 4.1K
15:30 30.72 30.72 30.72 30.72 1.9K
15:31 30.70 30.71 30.70 30.70 4.5K
15:32 30.70 30.72 30.70 30.72 4.1K
15:33 30.73 30.73 30.66 30.66 19.2K
15:34 30.68 30.69 30.68 30.69 2.0K
15:35 30.69 30.70 30.69 30.70 1.5K
15:36 30.70 30.73 30.70 30.72 5.2K
15:37 30.72 30.72 30.72 30.72 2.6K
15:38 30.72 30.72 30.70 30.70 4.1K
15:39 30.70 30.70 30.69 30.69 5.1K
15:40 30.68 30.68 30.66 30.66 4.1K
15:41 30.67 30.67 30.67 30.67 3.5K
15:42 30.67 30.68 30.66 30.67 6.7K
15:43 30.68 30.68 30.67 30.68 3.5K
15:44 30.69 30.69 30.68 30.68 6.8K
15:45 30.69 30.71 30.69 30.71 4.0K
15:46 30.71 30.74 30.71 30.74 9.1K
15:47 30.74 30.77 30.74 30.75 7.7K
15:48 30.74 30.76 30.74 30.76 4.2K
15:49 30.75 30.77 30.75 30.77 11.3K
15:50 30.77 30.84 30.77 30.81 16.3K
15:51 30.81 30.84 30.81 30.84 5.8K
15:52 30.81 30.81 30.79 30.81 12.9K
15:53 30.81 30.83 30.81 30.83 5.8K
15:54 30.83 30.87 30.82 30.87 17.6K
15:55 30.89 30.92 30.89 30.91 18.7K
15:56 30.90 30.90 30.81 30.82 27.4K
15:57 30.82 30.87 30.82 30.87 28.5K
15:58 30.87 30.87 30.85 30.85 35.8K
15:59 30.85 30.93 30.85 30.92 198.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar