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 86.65 86.65 86.65 86.65 3.6K
09:34 86.39 86.39 86.39 86.39 3.1K
09:35 86.38 86.38 86.38 86.38 0.5K
09:37 86.00 86.02 86.00 86.02 0.5K
09:38 86.30 86.30 86.30 86.30 2.6K
09:39 86.13 86.13 86.13 86.13 0.2K
09:41 88.06 88.06 88.06 88.06 1.5K
09:43 87.68 87.68 87.68 87.68 0.4K
09:44 87.89 87.89 87.89 87.89 0.4K
09:45 87.01 87.61 86.79 86.79 1.8K
09:46 86.13 86.13 85.48 85.54 11.9K
09:47 85.48 86.23 85.37 86.23 26.7K
09:48 85.78 86.00 85.62 86.00 4.1K
09:49 86.00 86.03 85.63 86.02 13.8K
09:50 86.00 86.82 85.97 86.82 41.9K
09:51 86.70 87.04 86.70 86.89 1.5K
09:53 86.93 86.93 86.18 86.52 4.3K
09:54 86.17 86.45 85.82 86.45 3.5K
09:55 85.65 85.68 85.65 85.65 13.1K
09:56 85.65 86.00 85.65 86.00 10.3K
09:57 85.73 85.73 85.46 85.46 0.6K
09:58 85.43 86.30 85.43 86.30 2.5K
09:59 85.78 85.78 85.78 85.78 2.0K
10:00 85.70 86.24 85.70 86.24 4.3K
10:01 86.37 86.40 86.37 86.40 0.8K
10:02 86.31 86.32 86.31 86.32 1.2K
10:04 85.92 86.06 85.92 86.06 0.6K
10:05 85.89 85.94 85.58 85.58 1.0K
10:06 85.41 85.41 85.10 85.10 1.4K
10:07 85.38 85.38 85.38 85.38 1.5K
10:10 85.25 85.25 85.25 85.25 1.8K
10:11 85.12 85.12 85.12 85.12 1.5K
10:13 85.01 85.21 85.00 85.21 1.6K
10:14 84.64 84.64 84.64 84.64 0.6K
10:15 84.57 84.57 84.48 84.48 0.8K
10:16 84.55 84.66 84.48 84.66 0.9K
10:17 84.54 84.67 84.40 84.40 33.3K
10:18 84.44 85.04 84.42 84.70 14.4K
10:19 84.55 84.62 84.55 84.62 1.6K
10:20 84.92 84.92 84.82 84.82 3.3K
10:21 85.00 85.01 84.98 84.98 1.6K
10:22 84.65 84.66 84.65 84.66 1.0K
10:23 85.19 85.19 85.19 85.19 0.3K
10:24 85.55 85.55 85.22 85.22 2.0K
10:25 84.93 84.96 84.93 84.96 0.7K
10:26 84.71 84.82 84.71 84.82 1.9K
10:27 84.82 84.82 84.82 84.82 1.1K
10:28 84.44 84.44 84.44 84.44 0.4K
10:29 84.52 84.89 84.52 84.64 2.1K
10:30 85.02 85.02 85.02 85.02 0.6K
10:31 85.18 85.52 85.18 85.52 1.5K
10:32 85.17 85.61 85.17 85.61 1.4K
10:33 85.38 85.59 85.16 85.47 4.6K
10:34 85.30 85.30 85.15 85.23 2.0K
10:35 85.27 85.27 85.27 85.27 0.9K
10:36 85.18 85.18 85.18 85.18 0.2K
10:37 85.00 85.00 84.94 84.94 2.2K
10:38 84.96 84.96 84.96 84.96 2.0K
10:39 84.70 84.70 84.70 84.70 1.0K
10:40 84.58 84.58 84.58 84.58 0.5K
10:41 84.74 84.74 84.73 84.73 0.4K
10:42 84.78 84.78 84.78 84.78 0.3K
10:43 84.78 84.78 84.78 84.78 0.5K
10:45 84.73 84.77 84.73 84.77 0.5K
10:46 85.31 85.47 85.21 85.47 3.7K
10:47 85.07 85.07 84.91 84.91 4.1K
10:49 84.62 84.62 84.62 84.62 1.2K
10:51 84.21 84.21 84.21 84.21 0.8K
10:52 84.09 84.09 84.09 84.09 0.6K
10:53 84.09 84.09 84.09 84.09 0.1K
10:54 84.03 84.03 83.81 83.81 1.5K
10:56 83.91 83.91 83.91 83.91 0.2K
10:57 83.86 83.86 83.86 83.86 0.4K
10:59 83.61 83.61 83.41 83.41 0.7K
11:00 83.42 83.59 83.42 83.48 3.1K
11:01 83.29 83.39 83.29 83.39 2.0K
11:02 83.52 83.52 82.99 83.30 7.8K
11:03 83.01 83.12 83.01 83.12 4.2K
11:04 83.14 83.14 83.13 83.13 1.0K
11:05 83.14 83.45 83.14 83.21 25.1K
11:06 83.48 84.24 83.48 84.18 3.9K
11:07 84.14 84.14 83.93 83.93 1.4K
11:08 84.00 84.00 84.00 84.00 0.5K
11:09 84.00 84.00 84.00 84.00 0.2K
11:10 84.00 84.45 84.00 84.45 1.3K
11:11 84.37 84.37 84.37 84.37 0.4K
11:13 84.35 84.35 84.21 84.21 1.0K
11:14 84.30 84.30 84.30 84.30 0.3K
11:15 84.02 84.56 84.02 84.56 1.4K
11:16 84.82 84.82 84.71 84.79 1.6K
11:17 84.63 84.63 84.63 84.63 0.8K
11:18 84.43 84.43 84.43 84.43 0.2K
11:19 84.31 84.41 84.31 84.41 1.0K
11:20 84.43 84.43 84.43 84.43 0.9K
11:21 84.42 84.42 84.42 84.42 2.8K
11:23 84.13 84.13 84.13 84.13 0.4K
11:24 84.32 84.32 84.32 84.32 11.5K
11:25 84.32 84.32 84.11 84.11 1.3K
11:26 84.02 84.02 84.02 84.02 0.7K
11:27 84.01 84.01 84.01 84.01 0.4K
11:28 83.82 83.82 83.82 83.82 0.6K
11:29 83.64 83.64 83.64 83.64 0.7K
11:31 84.01 84.05 84.01 84.05 1.2K
11:32 83.55 83.55 83.55 83.55 0.7K
11:33 83.34 83.34 83.34 83.34 0.9K
11:36 83.52 83.52 83.52 83.52 0.2K
11:37 83.80 83.80 83.80 83.80 0.6K
11:38 83.50 83.50 83.50 83.50 0.9K
11:40 83.06 83.06 83.06 83.06 0.2K
11:41 83.37 83.37 83.02 83.12 1.7K
11:42 82.82 82.85 82.82 82.85 0.7K
11:43 83.13 83.43 83.13 83.43 3.2K
11:44 83.17 83.17 83.17 83.17 0.4K
11:45 83.17 83.17 83.16 83.16 0.4K
11:46 83.36 83.40 83.36 83.40 1.0K
11:47 83.41 83.93 83.41 83.80 6.5K
11:48 83.93 83.97 83.93 83.97 1.2K
11:49 83.98 83.98 83.93 83.93 0.6K
11:50 83.72 83.86 83.72 83.86 0.9K
11:51 83.97 83.97 83.97 83.97 0.1K
11:52 84.01 84.01 84.01 84.01 0.6K
11:54 83.67 83.67 83.67 83.67 2.2K
11:55 84.41 84.41 84.21 84.22 5.8K
11:56 84.23 84.33 84.23 84.33 1.0K
11:57 84.30 84.35 84.30 84.35 0.3K
11:58 84.42 84.42 84.35 84.35 1.7K
12:00 84.35 84.51 84.35 84.35 1.0K
12:02 84.59 84.59 84.59 84.59 0.9K
12:03 85.35 85.35 85.00 85.00 1.4K
12:04 84.87 84.88 84.78 84.83 0.6K
12:05 84.78 84.97 84.78 84.97 0.8K
12:06 84.97 84.97 84.97 84.97 0.7K
12:09 85.03 85.03 85.03 85.03 1.0K
12:11 85.04 85.04 85.04 85.04 0.4K
12:12 85.34 85.37 85.34 85.37 2.6K
12:13 85.52 85.52 85.41 85.41 2.5K
12:14 85.53 85.53 85.53 85.53 0.5K
12:15 85.36 85.50 85.36 85.36 23.1K
12:16 85.35 85.35 85.35 85.35 0.3K
12:18 85.32 85.32 85.14 85.14 2.0K
12:20 85.00 85.17 84.99 85.17 0.7K
12:21 85.03 85.03 84.97 84.97 0.8K
12:22 84.97 84.98 84.97 84.98 0.8K
12:23 84.97 84.97 84.86 84.86 2.0K
12:25 84.90 84.90 84.84 84.84 0.8K
12:26 85.07 85.19 85.05 85.19 2.6K
12:27 85.42 85.42 85.42 85.42 1.2K
12:28 85.39 85.39 85.11 85.11 0.7K
12:29 85.02 85.02 85.02 85.02 0.3K
12:30 85.00 85.00 85.00 85.00 1.3K
12:32 85.00 85.00 85.00 85.00 0.5K
12:33 85.00 85.01 84.99 84.99 0.6K
12:34 84.91 84.91 84.91 84.91 0.3K
12:35 85.07 85.27 85.07 85.27 2.0K
12:36 85.23 85.23 85.23 85.23 1.7K
12:37 84.93 84.93 84.93 84.93 0.6K
12:41 84.98 84.98 84.98 84.98 0.1K
12:42 85.29 85.29 85.28 85.28 5.2K
12:43 85.22 85.22 85.22 85.22 1.0K
12:45 85.16 85.16 84.82 84.82 0.9K
12:46 84.94 84.94 84.94 84.94 1.2K
12:47 84.93 84.93 84.93 84.93 2.8K
12:48 84.92 84.92 84.92 84.92 0.3K
12:49 84.91 84.91 84.91 84.91 0.5K
12:50 85.26 85.26 85.01 85.01 1.9K
12:51 85.04 85.13 85.04 85.13 0.6K
12:52 84.91 84.91 84.91 84.91 0.7K
12:53 84.82 85.02 84.82 84.87 1.7K
12:54 85.04 85.04 85.04 85.04 0.7K
12:55 85.05 85.05 85.05 85.05 0.3K
12:56 85.05 85.05 85.05 85.05 0.4K
12:58 85.09 85.09 84.95 84.95 1.4K
12:59 84.89 84.89 84.89 84.89 0.4K
13:00 84.67 84.67 84.67 84.67 0.2K
13:01 84.86 84.86 84.65 84.65 0.6K
13:02 85.00 85.88 85.00 85.83 14.7K
13:03 85.74 86.13 85.72 85.72 1.2K
13:04 85.91 86.10 85.91 86.10 15.4K
13:05 86.03 86.13 85.88 85.95 38.2K
13:06 85.88 86.24 85.56 85.56 4.7K
13:07 85.42 85.42 85.10 85.10 2.6K
13:08 85.12 85.19 85.12 85.19 1.1K
13:09 85.05 85.05 85.01 85.01 0.7K
13:10 85.05 85.05 85.05 85.05 0.7K
13:11 85.04 85.08 85.03 85.08 1.3K
13:12 84.98 84.98 84.98 84.98 0.2K
13:13 85.12 85.12 84.93 84.93 2.6K
13:14 84.93 85.03 84.85 84.88 2.6K
13:15 85.30 85.30 85.06 85.06 2.4K
13:16 85.05 85.05 85.03 85.03 5.7K
13:17 85.25 85.25 85.23 85.23 2.7K
13:18 85.03 85.06 84.56 84.56 3.0K
13:19 84.54 88.19 84.54 88.19 11.6K
13:20 88.38 88.38 87.28 87.81 11.5K
13:21 88.56 88.80 88.36 88.48 23.3K
13:22 88.60 88.63 88.00 88.63 12.6K
13:23 89.01 90.14 89.01 90.14 4.5K
13:24 90.82 90.82 89.99 90.31 10.9K
13:25 89.96 92.00 89.96 92.00 32.7K
13:26 92.00 93.34 92.00 93.34 6.9K
13:27 94.94 94.94 94.94 94.94 0.2K
13:28 94.37 94.37 92.61 92.61 14.3K
13:29 92.62 92.62 92.15 92.59 2.3K
13:30 92.23 92.23 90.81 90.81 4.4K
13:31 91.46 92.00 91.44 91.52 5.8K
13:32 92.11 92.11 91.22 91.66 8.4K
13:33 91.66 91.74 91.66 91.74 4.5K
13:34 92.01 92.47 92.01 92.47 8.9K
13:35 93.00 94.25 93.00 94.23 12.6K
13:36 93.87 94.22 92.89 92.89 4.6K
13:37 92.48 93.48 92.48 93.48 10.0K
13:38 93.29 93.29 92.73 92.73 1.0K
13:39 92.73 92.73 92.07 92.07 2.1K
13:40 91.47 91.60 91.47 91.59 5.4K
13:41 91.59 91.59 91.59 91.59 0.8K
13:42 92.12 92.12 92.12 92.12 2.1K
13:43 91.49 91.49 90.80 90.80 3.1K
13:44 91.52 91.52 90.86 91.23 1.0K
13:45 91.27 91.70 90.17 90.26 15.6K
13:46 90.26 92.57 90.26 92.05 27.6K
13:47 92.67 92.67 91.60 91.60 4.4K
13:48 92.00 92.23 91.64 92.00 4.0K
13:49 92.08 92.57 91.73 91.73 12.9K
13:50 91.53 91.86 91.51 91.51 7.3K
13:51 91.79 91.79 91.12 91.49 4.3K
13:52 91.50 91.79 91.50 91.56 5.2K
13:53 91.56 91.56 91.09 91.20 22.9K
13:54 91.15 91.36 91.04 91.16 106.4K
13:55 91.25 91.25 90.43 91.20 40.8K
13:56 91.57 91.87 91.31 91.50 34.0K
13:57 91.50 91.80 91.50 91.68 40.0K
13:58 91.70 92.20 91.70 92.11 34.8K
13:59 91.93 92.00 91.53 91.92 20.9K
14:00 92.67 93.47 92.47 93.47 7.2K
14:01 94.50 96.17 94.50 96.17 3.6K
14:02 96.17 96.17 96.17 96.17 3.0K
14:03 96.21 96.61 95.59 96.61 6.4K
14:04 96.62 96.63 96.62 96.63 2.0K
14:05 96.66 96.86 96.55 96.86 3.3K
14:06 96.87 96.87 96.28 96.70 7.1K
14:07 96.70 96.70 96.27 96.44 7.8K
14:08 95.81 96.04 95.67 95.96 10.6K
14:09 95.97 96.77 95.86 96.77 6.1K
14:10 97.11 98.12 97.11 98.12 8.9K
14:11 98.47 98.52 98.47 98.52 4.9K
14:12 98.52 98.53 97.42 97.42 4.5K
14:13 96.79 97.39 96.79 97.39 2.5K
14:14 96.92 96.92 96.85 96.85 1.6K
14:16 96.52 96.84 96.52 96.79 2.3K
14:17 96.34 96.34 96.34 96.34 3.1K
14:18 96.95 97.00 96.75 97.00 6.2K
14:19 96.95 97.85 96.95 97.43 5.4K
14:20 97.43 97.43 96.74 96.74 0.9K
14:21 96.79 96.79 96.79 96.79 1.3K
14:22 96.89 97.01 96.79 96.84 3.3K
14:23 96.84 97.81 96.41 97.81 6.1K
14:25 97.64 98.25 97.64 98.20 1.8K
14:26 97.85 97.93 97.85 97.93 2.7K
14:27 98.25 98.93 98.25 98.84 3.7K
14:28 99.05 99.30 98.57 98.57 2.8K
14:29 98.55 98.72 98.55 98.72 2.7K
14:30 99.95 99.95 99.95 99.95 0.6K
14:31 99.12 99.57 99.12 99.44 4.4K
14:32 98.82 98.82 98.82 98.82 1.1K
14:34 98.46 98.46 97.81 97.81 1.5K
14:35 97.63 97.63 97.63 97.63 0.1K
14:36 98.44 98.69 98.44 98.69 2.8K
14:37 97.29 97.29 97.29 97.29 0.3K
14:38 98.36 98.36 98.36 98.36 1.6K
14:39 98.71 98.71 97.98 97.98 0.8K
14:40 98.26 98.26 98.26 98.26 1.2K
14:41 99.40 99.40 99.40 99.40 1.2K
14:42 98.59 98.59 98.59 98.59 1.0K
14:43 98.57 98.57 98.57 98.57 0.4K
14:44 99.24 99.24 97.34 97.34 5.9K
14:45 97.49 97.49 97.49 97.49 0.7K
14:46 96.97 97.27 96.97 97.27 2.4K
14:48 98.42 99.10 98.41 98.67 5.3K
14:50 98.69 98.69 98.49 98.49 1.3K
14:51 98.49 99.02 98.49 98.50 2.1K
14:52 98.86 98.86 98.86 98.86 0.1K
14:53 98.09 98.09 97.81 97.81 2.5K
14:54 97.74 97.74 97.37 97.37 0.6K
14:55 97.29 97.60 96.83 96.83 3.2K
14:56 96.64 96.64 96.64 96.64 0.4K
14:57 96.76 97.06 96.76 97.04 3.0K
14:58 97.04 97.04 97.04 97.04 0.6K
14:59 96.65 96.65 96.65 96.65 0.2K
15:00 96.73 96.73 96.15 96.31 4.1K
15:01 96.76 97.05 96.76 97.05 0.7K
15:02 97.04 97.04 96.93 96.93 2.4K
15:04 97.49 97.54 97.49 97.54 1.0K
15:05 97.78 98.01 97.31 97.31 3.5K
15:06 97.46 97.46 96.71 96.71 3.2K
15:07 96.69 96.96 96.69 96.78 2.9K
15:08 96.77 96.77 96.30 96.30 1.7K
15:09 96.45 96.58 96.29 96.58 2.3K
15:10 96.58 97.07 96.58 97.00 3.4K
15:11 97.00 97.17 96.97 97.08 6.0K
15:12 97.08 97.37 97.07 97.22 5.2K
15:13 97.35 97.98 97.35 97.77 5.2K
15:14 97.77 98.54 97.62 98.54 3.2K
15:15 98.37 98.39 98.37 98.39 1.6K
15:16 98.39 98.65 98.39 98.58 3.7K
15:17 98.49 99.09 98.49 99.09 1.8K
15:18 98.82 98.83 98.82 98.83 0.6K
15:19 98.84 99.13 98.84 99.03 2.5K
15:20 99.45 99.51 99.45 99.51 0.6K
15:21 99.52 99.69 99.44 99.60 2.0K
15:22 99.68 99.68 99.24 99.68 7.2K
15:23 99.76 99.76 99.49 99.75 4.3K
15:24 99.77 99.77 99.57 99.66 2.5K
15:25 99.64 100.38 99.38 100.38 4.1K
15:26 100.22 100.22 100.09 100.09 1.6K
15:27 99.89 100.16 99.77 100.16 3.0K
15:28 100.17 100.43 100.04 100.04 3.1K
15:29 100.04 100.38 100.04 100.38 1.6K
15:30 100.38 100.38 100.35 100.35 1.1K
15:31 100.36 101.16 100.21 101.16 5.2K
15:32 100.98 100.98 100.84 100.84 0.7K
15:33 101.19 101.19 99.38 99.53 15.7K
15:34 99.44 99.44 99.26 99.44 2.6K
15:35 99.26 99.26 99.03 99.09 5.0K
15:36 98.73 99.10 98.73 99.10 6.6K
15:37 98.76 98.86 98.76 98.86 1.7K
15:38 98.62 98.62 98.55 98.55 2.2K
15:39 98.55 99.02 98.55 99.02 4.9K
15:40 99.18 99.18 98.39 98.64 8.3K
15:41 98.80 99.76 98.74 99.76 2.5K
15:42 99.26 99.78 99.22 99.30 1.7K
15:43 99.74 99.74 99.61 99.61 1.7K
15:44 99.29 99.61 99.29 99.61 2.5K
15:45 99.42 99.43 99.15 99.26 4.5K
15:46 98.95 98.95 98.95 98.95 1.0K
15:47 99.16 99.16 98.71 98.71 2.1K
15:48 98.84 99.07 98.84 99.07 1.6K
15:49 99.05 99.08 99.02 99.08 3.4K
15:50 99.55 100.13 99.55 99.83 5.9K
15:51 100.18 100.26 100.16 100.16 2.7K
15:52 100.42 100.47 100.20 100.21 8.3K
15:53 100.15 100.15 99.63 99.63 3.3K
15:54 99.47 99.73 99.47 99.53 5.0K
15:55 99.73 100.11 99.73 99.73 11.3K
15:56 99.63 99.63 98.89 98.89 7.6K
15:57 98.90 99.31 98.84 99.26 10.5K
15:58 99.31 99.46 99.29 99.44 11.9K
15:59 99.43 99.43 99.14 99.41 102.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar