Silicon Laboratories Inc (SLAB)

SLAB
🏛️ Vereinigte Staaten →
134.28
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 138.96 140.26 138.96 139.53 12.7K
09:31 139.13 139.13 139.13 139.13 0.4K
09:32 139.58 139.58 139.58 139.58 0.7K
09:33 139.35 141.20 139.15 141.20 5.2K
09:35 141.17 141.17 141.17 141.17 0.8K
09:36 141.17 141.39 141.17 141.39 0.4K
09:38 141.80 143.57 141.80 143.57 5.5K
09:39 143.11 143.11 143.11 143.10 0.9K
09:40 143.11 143.11 143.08 143.08 1.3K
09:41 143.08 143.08 143.08 143.08 0.5K
09:42 142.64 142.64 142.64 142.64 1.6K
09:44 142.47 142.47 141.59 141.59 1.7K
09:48 143.48 143.48 143.48 143.48 1.4K
09:49 143.48 143.48 142.75 142.75 1.1K
09:52 143.01 143.01 143.01 143.01 2.3K
09:53 143.26 143.26 142.84 142.86 2.5K
09:54 142.85 142.85 142.85 142.85 0.3K
09:55 142.28 142.28 142.28 142.28 0.2K
09:56 142.31 142.34 142.31 142.34 1.7K
09:57 142.15 142.15 142.15 142.15 0.8K
09:58 141.97 141.97 141.97 141.97 0.9K
09:59 141.97 141.97 141.97 141.97 2.7K
10:01 142.71 142.71 142.71 142.71 1.5K
10:02 142.76 142.76 142.68 142.75 0.7K
10:03 142.52 142.52 142.08 142.08 1.0K
10:04 142.51 142.51 142.03 142.43 1.3K
10:05 142.83 142.90 142.83 142.90 1.5K
10:06 143.72 143.75 143.57 143.74 2.7K
10:07 143.88 144.16 143.88 144.16 1.8K
10:08 143.93 144.39 143.93 144.16 4.3K
10:09 143.91 143.91 143.91 143.91 1.2K
10:10 144.67 144.67 144.67 144.67 0.8K
10:11 144.54 144.89 144.54 144.89 7.7K
10:12 145.00 145.00 144.54 144.54 4.0K
10:13 144.62 144.62 144.62 144.62 0.8K
10:14 144.77 145.30 144.77 145.22 2.5K
10:15 145.21 145.21 145.10 145.10 1.3K
10:16 145.91 146.20 145.41 145.41 2.9K
10:17 145.81 145.81 145.81 145.81 0.7K
10:18 145.48 145.48 145.41 145.41 0.7K
10:19 145.78 145.78 144.83 145.47 7.8K
10:20 144.90 145.80 144.90 145.79 13.4K
10:21 145.98 145.98 145.98 145.98 1.3K
10:22 146.06 146.06 145.62 145.62 5.2K
10:24 146.11 146.11 145.49 145.53 2.0K
10:25 145.95 145.95 145.95 145.95 0.9K
10:26 145.95 146.20 145.95 146.19 10.9K
10:27 146.22 146.22 146.03 146.03 2.4K
10:28 146.17 146.70 146.17 146.28 18.4K
10:29 146.13 146.18 146.13 146.18 1.5K
10:30 146.21 146.50 146.21 146.50 1.7K
10:31 146.31 146.31 146.31 146.31 0.3K
10:32 146.31 146.44 146.31 146.44 0.6K
10:33 146.50 146.51 146.39 146.50 1.9K
10:34 146.55 146.55 146.34 146.34 2.6K
10:35 146.36 146.36 146.36 146.36 0.6K
10:36 146.33 146.33 146.33 146.32 1.1K
10:37 146.24 146.24 146.06 146.06 1.0K
10:38 146.24 146.33 145.86 146.01 6.9K
10:39 145.86 146.20 145.86 146.09 1.4K
10:40 146.01 146.02 146.01 146.02 1.3K
10:41 145.69 145.69 145.69 145.69 1.4K
10:43 145.68 145.68 145.68 145.68 0.3K
10:44 146.00 146.00 145.70 145.70 1.8K
10:45 145.78 146.15 145.77 145.76 3.3K
10:46 146.11 146.38 146.11 146.38 4.3K
10:47 146.46 146.46 146.34 146.34 1.1K
10:48 146.34 146.34 146.34 146.34 0.6K
10:49 146.36 146.36 146.36 146.36 0.5K
10:51 146.36 146.36 146.36 146.36 0.9K
10:52 145.98 146.25 145.98 146.16 2.0K
10:53 146.23 146.76 146.23 146.76 7.7K
10:54 146.79 147.14 146.79 147.03 3.4K
10:55 147.00 147.04 147.00 147.04 3.0K
10:56 147.05 147.05 146.89 146.90 2.4K
10:57 147.00 147.50 147.00 147.40 4.9K
10:58 147.28 147.50 147.26 147.26 1.0K
10:59 147.26 147.66 147.26 147.66 3.1K
11:01 147.66 147.66 147.49 147.54 4.0K
11:02 147.69 147.75 147.69 147.71 1.5K
11:04 148.00 148.00 147.71 147.71 0.9K
11:05 147.71 148.01 147.66 148.01 4.2K
11:06 147.81 147.81 147.75 147.75 0.7K
11:07 147.75 147.75 147.34 147.52 6.5K
11:09 147.52 147.82 147.52 147.82 1.6K
11:10 147.56 147.56 147.01 147.01 7.7K
11:11 146.92 146.92 146.86 146.85 5.0K
11:12 146.42 147.22 146.42 147.22 3.4K
11:13 146.83 146.83 146.83 146.82 3.8K
11:14 146.83 146.83 146.42 146.42 1.2K
11:15 146.40 146.40 145.64 145.79 4.8K
11:16 146.04 146.04 146.04 146.04 1.2K
11:18 146.42 146.42 146.42 146.42 2.8K
11:22 146.85 146.85 146.85 146.85 0.4K
11:23 146.85 147.04 146.71 146.95 8.1K
11:24 146.95 146.95 146.95 146.95 0.9K
11:25 146.60 147.01 146.60 146.82 2.3K
11:26 147.01 147.24 147.01 147.24 1.2K
11:27 147.00 147.04 147.00 147.01 2.2K
11:28 147.07 147.07 147.06 147.07 1.0K
11:29 147.12 147.22 146.93 146.93 10.8K
11:30 146.86 146.95 146.86 146.95 3.5K
11:31 147.02 147.03 146.72 146.72 1.3K
11:32 146.75 146.79 146.55 146.56 4.7K
11:33 146.41 147.13 146.17 146.17 2.4K
11:35 146.18 146.18 145.96 145.96 0.9K
11:37 145.63 145.63 145.63 145.63 1.2K
11:38 145.93 145.93 145.93 145.93 1.1K
11:40 146.45 146.45 146.25 146.25 0.9K
11:41 146.15 146.15 146.15 146.15 0.8K
11:42 146.50 146.55 146.50 146.55 1.1K
11:43 146.55 146.55 146.49 146.49 0.9K
11:45 146.50 146.50 146.50 146.50 0.4K
11:46 146.52 146.52 146.52 146.51 0.3K
11:47 146.55 146.55 146.34 146.34 2.7K
11:49 146.15 146.20 146.13 146.18 2.1K
11:50 146.18 146.18 146.18 146.18 0.1K
11:51 146.22 146.22 146.20 146.20 0.9K
11:53 146.20 146.25 146.20 146.22 2.0K
11:54 146.29 146.29 146.29 146.29 0.5K
11:55 146.15 146.29 146.15 146.29 0.5K
11:56 146.09 146.09 146.02 146.02 2.0K
11:57 146.15 146.15 146.15 146.15 1.3K
11:58 146.26 146.52 146.26 146.52 4.6K
11:59 146.70 146.70 146.70 146.70 0.7K
12:00 146.70 147.00 146.70 147.00 9.0K
12:03 147.08 147.11 146.98 147.06 2.3K
12:04 146.85 146.85 146.85 146.85 0.5K
12:06 147.00 147.00 147.00 147.00 3.5K
12:07 147.00 147.00 146.80 146.80 1.5K
12:08 147.54 147.80 147.54 147.80 2.7K
12:09 147.75 147.75 147.75 147.75 1.0K
12:10 147.72 147.81 147.72 147.81 1.0K
12:12 148.09 148.09 148.09 148.09 1.7K
12:14 148.20 148.20 147.89 147.89 2.6K
12:15 147.85 147.85 147.85 147.85 0.1K
12:16 147.92 147.95 147.92 147.95 14.8K
12:17 148.17 148.17 148.17 148.17 0.7K
12:18 147.89 147.96 147.89 147.96 1.9K
12:19 148.25 148.25 148.25 148.25 1.2K
12:20 148.21 148.21 147.92 148.21 1.2K
12:23 148.66 148.66 148.59 148.59 2.0K
12:24 148.48 148.48 148.48 148.48 1.7K
12:25 148.52 148.52 148.52 148.51 0.4K
12:27 148.60 148.60 148.60 148.60 1.0K
12:30 148.68 148.72 148.63 148.63 1.3K
12:33 148.67 148.67 148.57 148.57 3.1K
12:34 148.65 148.72 148.45 148.45 2.8K
12:36 148.52 148.52 148.52 148.52 0.3K
12:37 148.61 148.61 148.61 148.61 0.3K
12:38 148.57 148.57 148.57 148.57 2.7K
12:40 148.46 148.46 148.46 148.46 0.1K
12:41 148.26 148.26 148.26 148.26 0.9K
12:42 148.44 148.44 148.30 148.29 0.8K
12:43 148.30 148.30 148.22 148.22 1.7K
12:44 148.65 148.65 148.65 148.65 1.5K
12:45 148.62 148.65 148.62 148.65 0.9K
12:47 148.92 148.92 148.88 148.92 1.6K
12:48 148.88 148.92 148.88 148.92 2.3K
12:49 149.08 149.08 148.72 148.72 1.2K
12:50 148.69 148.69 148.52 148.52 2.4K
12:51 148.31 148.35 148.31 148.35 1.8K
12:52 148.35 148.35 148.35 148.35 12.3K
12:53 148.21 148.35 148.21 148.35 0.5K
12:54 148.71 148.85 148.71 148.85 1.1K
12:55 148.85 148.95 148.85 148.95 0.7K
12:56 148.77 148.77 148.77 148.77 1.0K
12:57 148.82 148.82 148.65 148.65 2.5K
13:00 148.55 148.55 148.55 148.55 2.0K
13:01 148.55 148.55 148.55 148.55 0.6K
13:02 148.70 148.70 148.55 148.54 1.7K
13:05 148.47 148.47 148.47 148.47 1.3K
13:06 148.44 148.44 148.44 148.44 0.7K
13:07 148.20 148.20 148.20 148.20 2.4K
13:11 147.86 147.86 147.76 147.76 2.7K
13:14 147.59 147.59 147.59 147.59 0.3K
13:15 147.66 147.66 147.66 147.66 2.1K
13:18 147.57 147.65 147.57 147.65 0.8K
13:19 147.87 147.87 147.59 147.59 1.9K
13:20 147.08 147.14 147.08 147.14 1.4K
13:21 146.88 146.88 146.88 146.88 1.3K
13:22 146.75 146.75 146.75 146.75 0.6K
13:24 146.61 146.61 146.61 146.61 1.1K
13:26 146.62 146.62 146.62 146.62 0.4K
13:27 146.59 146.59 146.22 146.22 10.6K
13:28 146.35 146.35 146.35 146.35 0.4K
13:29 146.41 146.53 146.41 146.53 0.6K
13:30 146.42 146.65 146.42 146.59 3.1K
13:31 146.71 146.80 146.71 146.72 1.5K
13:32 146.63 146.63 146.63 146.63 0.5K
13:33 146.47 146.47 146.30 146.30 1.1K
13:34 146.62 146.62 146.46 146.46 1.4K
13:35 146.58 146.78 146.57 146.78 1.3K
13:36 146.78 146.78 146.78 146.78 0.4K
13:38 146.68 146.68 146.68 146.68 0.6K
13:39 146.62 146.62 146.61 146.61 0.8K
13:42 146.72 146.72 146.72 146.72 0.2K
13:43 146.72 146.72 146.72 146.72 0.5K
13:44 146.78 146.78 146.78 146.78 0.4K
13:45 146.63 146.63 146.49 146.49 1.6K
13:47 146.48 146.49 146.30 146.49 2.4K
13:51 146.43 146.43 146.43 146.43 1.4K
13:54 146.41 146.41 146.07 146.15 3.1K
13:55 146.16 146.16 146.16 146.16 0.8K
13:57 146.22 146.22 146.22 146.22 0.3K
13:58 146.28 146.45 146.22 146.22 4.0K
14:04 146.21 146.21 145.99 145.99 0.8K
14:05 146.23 146.23 146.19 146.23 1.5K
14:06 146.19 146.31 146.19 146.31 4.9K
14:07 146.12 146.12 146.12 146.12 1.3K
14:09 146.30 146.30 146.04 146.04 0.6K
14:10 146.13 146.13 146.13 146.13 0.1K
14:11 146.26 146.26 146.01 146.26 1.6K
14:13 146.01 146.01 146.01 146.01 1.3K
14:14 146.16 146.16 145.98 145.98 0.4K
14:15 146.18 146.18 146.18 146.18 0.2K
14:16 146.22 146.52 146.22 146.52 3.1K
14:17 146.36 146.36 146.30 146.30 0.4K
14:18 146.16 146.16 146.10 146.10 1.1K
14:20 146.23 146.23 146.23 146.23 0.1K
14:21 146.23 146.23 146.13 146.13 1.4K
14:22 146.13 146.13 146.07 146.07 1.7K
14:24 146.23 146.30 146.18 146.26 3.0K
14:25 146.23 146.23 146.23 146.23 0.2K
14:26 146.25 146.25 146.25 146.25 0.8K
14:28 146.35 146.35 146.35 146.35 2.1K
14:29 146.35 146.39 146.35 146.39 0.6K
14:31 146.39 146.80 146.39 146.80 1.8K
14:32 146.64 146.64 146.64 146.64 0.5K
14:34 146.53 146.53 146.53 146.53 1.4K
14:35 146.44 146.44 146.44 146.44 0.4K
14:37 146.60 146.60 146.60 146.60 0.5K
14:38 146.74 146.74 146.74 146.74 0.5K
14:39 146.46 146.46 146.09 146.09 3.3K
14:40 146.11 146.11 146.03 146.03 1.1K
14:41 146.00 146.00 146.00 146.00 0.8K
14:42 146.00 146.00 145.87 145.97 2.1K
14:46 145.94 145.94 145.94 145.94 0.9K
14:47 145.96 145.96 145.96 145.96 0.6K
14:48 146.01 146.12 146.01 146.12 1.7K
14:49 146.03 146.25 146.03 146.25 1.4K
14:50 146.15 146.15 146.12 146.14 1.6K
14:52 146.24 146.24 146.07 146.07 0.5K
14:53 146.07 146.28 146.07 146.27 10.6K
14:54 146.40 146.40 146.40 146.40 0.4K
14:55 146.38 146.38 146.28 146.28 0.5K
14:56 146.32 146.32 146.28 146.28 0.3K
14:57 146.34 146.34 146.28 146.28 1.0K
14:58 146.16 146.16 146.15 146.15 1.0K
15:00 146.28 146.57 146.25 146.57 3.7K
15:01 146.88 146.89 146.88 146.89 0.9K
15:02 146.90 146.90 146.90 146.90 0.5K
15:03 146.99 146.99 146.91 146.91 0.4K
15:04 146.99 146.99 146.88 146.88 0.4K
15:05 146.97 146.97 146.82 146.82 5.1K
15:06 146.94 147.22 146.94 147.22 5.7K
15:07 147.20 147.26 147.15 147.15 1.0K
15:08 147.26 147.26 147.26 147.26 0.8K
15:10 147.13 147.13 147.07 147.07 1.4K
15:11 147.09 147.09 147.09 147.09 0.3K
15:12 147.18 147.18 147.18 147.18 0.6K
15:13 147.05 147.05 147.03 147.03 0.8K
15:14 146.99 146.99 146.99 146.99 0.7K
15:15 146.95 146.95 146.95 146.95 0.9K
15:16 147.07 147.14 147.07 147.07 2.3K
15:18 147.24 147.24 147.14 147.14 2.2K
15:19 147.34 147.42 147.32 147.32 3.7K
15:20 147.34 147.44 147.34 147.44 1.2K
15:21 147.53 147.53 147.50 147.50 0.3K
15:22 147.44 147.56 147.44 147.52 3.3K
15:23 147.43 147.56 147.43 147.56 1.0K
15:25 147.73 147.73 147.70 147.70 2.8K
15:26 147.87 147.87 147.61 147.61 1.5K
15:28 147.63 147.77 147.63 147.74 1.6K
15:29 147.76 147.76 147.76 147.76 0.8K
15:30 147.78 147.78 147.52 147.52 5.0K
15:31 147.44 147.44 147.32 147.32 2.9K
15:32 147.33 147.33 147.33 147.32 0.5K
15:33 147.33 147.67 147.33 147.64 8.2K
15:34 147.69 147.69 147.64 147.64 0.7K
15:35 147.67 147.67 147.67 147.67 0.3K
15:36 147.52 147.67 147.49 147.66 1.3K
15:37 147.49 147.83 147.49 147.83 4.8K
15:38 147.89 147.91 147.85 147.91 2.6K
15:39 147.91 147.91 147.79 147.82 3.0K
15:40 147.83 147.83 147.83 147.83 0.5K
15:41 147.71 147.84 147.71 147.84 1.6K
15:42 147.84 147.84 147.68 147.68 1.4K
15:43 147.67 147.67 147.19 147.29 5.3K
15:44 146.97 146.97 146.94 146.94 2.5K
15:46 146.97 147.32 146.96 147.32 18.6K
15:47 147.33 147.57 147.33 147.57 1.9K
15:48 147.54 147.54 147.54 147.54 1.1K
15:49 147.60 147.72 147.45 147.65 4.1K
15:50 147.57 147.81 147.57 147.81 2.1K
15:51 147.75 147.79 147.74 147.79 4.4K
15:52 147.95 148.08 147.95 148.03 4.9K
15:53 148.01 148.01 147.61 147.61 5.7K
15:54 147.78 147.78 147.48 147.64 6.7K
15:55 147.87 148.54 147.87 148.54 9.2K
15:56 148.57 148.74 148.53 148.62 7.1K
15:57 148.62 148.66 148.60 148.60 9.9K
15:58 148.62 148.90 148.60 148.84 14.4K
15:59 148.82 149.00 148.65 149.00 25.0K
16:00 149.06 149.06 149.06 149.06 65.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar