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 93.22 93.22 93.22 93.22 7.0K
09:38 92.43 92.43 92.42 92.42 0.9K
09:40 91.81 91.81 91.81 91.81 0.9K
09:45 92.42 92.42 92.42 92.42 0.7K
09:46 92.43 92.43 92.43 92.43 0.4K
09:47 92.75 92.75 91.92 91.92 6.0K
09:49 91.93 91.93 91.29 91.29 2.9K
09:51 91.51 91.51 91.14 91.14 0.8K
09:52 91.47 91.78 91.05 91.05 1.3K
09:54 91.02 91.02 91.02 91.02 0.8K
09:58 90.56 90.56 90.56 90.56 2.0K
10:01 90.13 90.43 90.13 90.43 1.9K
10:02 90.43 90.43 90.43 90.43 1.1K
10:04 90.51 90.75 90.51 90.75 2.1K
10:05 90.51 90.51 90.45 90.45 1.3K
10:06 90.57 90.57 90.57 90.57 2.2K
10:07 90.11 90.11 89.85 90.08 2.1K
10:08 90.03 90.03 90.03 90.03 1.1K
10:10 90.10 90.10 90.10 90.10 0.6K
10:13 90.18 90.18 90.18 90.18 1.6K
10:15 90.18 90.58 90.18 90.58 1.5K
10:16 90.59 90.79 90.58 90.79 1.7K
10:18 90.59 91.16 90.59 91.16 1.1K
10:22 91.40 91.40 91.20 91.20 0.6K
10:23 91.20 91.20 91.20 91.20 0.5K
10:25 91.50 91.56 91.48 91.48 2.8K
10:27 91.87 91.87 91.35 91.35 2.8K
10:28 91.22 91.43 91.06 91.06 1.6K
10:29 90.91 90.91 90.91 90.91 0.6K
10:31 90.61 90.61 90.60 90.61 3.7K
10:34 90.42 90.42 90.42 90.42 0.9K
10:35 90.02 90.02 90.02 90.02 0.8K
10:36 90.29 90.29 90.29 90.29 0.3K
10:37 89.95 89.95 89.95 89.95 2.7K
10:39 89.46 89.46 89.46 89.46 0.9K
10:41 89.64 89.64 89.64 89.64 8.3K
10:43 89.43 89.43 89.23 89.37 1.2K
10:44 88.57 89.29 88.57 88.80 2.5K
10:45 88.69 88.69 88.14 88.66 7.6K
10:46 88.65 88.69 88.65 88.69 1.3K
10:47 88.37 88.61 88.24 88.24 14.6K
10:48 88.23 88.23 88.00 88.00 2.0K
10:49 87.75 87.75 87.75 87.75 1.0K
10:50 87.92 87.92 87.92 87.92 0.6K
10:51 88.03 88.03 87.77 87.77 5.4K
10:52 87.90 87.99 87.90 87.99 6.1K
10:53 87.92 87.92 87.56 87.68 3.2K
10:54 87.93 88.05 87.93 88.05 2.4K
10:56 88.17 88.17 87.75 87.75 1.0K
10:57 87.86 87.86 87.71 87.71 1.3K
10:58 87.76 87.79 87.76 87.79 0.3K
10:59 87.58 87.67 87.58 87.67 1.2K
11:00 87.78 87.79 87.73 87.73 1.3K
11:01 88.14 88.41 88.14 88.32 11.5K
11:04 89.20 89.31 89.20 89.31 0.5K
11:05 89.38 89.38 89.31 89.31 0.8K
11:06 89.27 89.27 89.27 89.27 0.5K
11:07 88.99 88.99 88.99 88.99 0.5K
11:08 88.99 89.35 88.74 89.35 1.7K
11:10 89.27 89.27 89.27 89.27 0.5K
11:11 89.60 89.60 89.42 89.42 2.5K
11:13 88.76 88.76 88.76 88.76 1.4K
11:14 88.57 88.57 88.10 88.10 4.1K
11:15 88.24 88.24 88.24 88.24 1.3K
11:16 87.96 87.96 87.96 87.96 0.8K
11:17 87.96 88.52 87.96 88.52 3.2K
11:19 88.59 88.59 88.59 88.59 1.0K
11:20 88.59 88.59 88.59 88.59 1.1K
11:21 88.36 88.36 88.21 88.21 2.3K
11:22 88.53 88.53 88.53 88.53 0.5K
11:24 88.56 88.56 88.56 88.56 0.1K
11:25 88.19 88.19 88.19 88.19 0.4K
11:26 88.01 88.05 87.91 88.05 3.9K
11:28 87.87 87.87 87.87 87.87 0.9K
11:31 87.75 87.75 87.75 87.75 2.9K
11:32 87.27 87.27 87.27 87.27 0.4K
11:33 87.26 87.26 87.26 87.26 1.9K
11:34 86.50 87.10 86.50 87.10 4.5K
11:35 87.10 87.10 87.10 87.10 0.7K
11:36 87.14 87.52 87.14 87.52 0.8K
11:37 87.35 87.35 87.35 87.35 0.8K
11:38 87.40 87.40 87.40 87.40 0.6K
11:39 87.68 87.68 86.90 86.90 1.1K
11:42 86.92 87.16 86.92 87.16 0.8K
11:43 86.91 86.91 86.91 86.91 1.6K
11:44 86.79 86.79 86.75 86.75 2.0K
11:45 86.91 87.46 86.83 87.46 3.2K
11:46 87.35 87.41 87.35 87.41 0.8K
11:47 87.61 87.61 87.61 87.61 0.2K
11:48 87.43 87.43 87.40 87.40 0.9K
11:50 87.39 87.39 87.39 87.39 0.8K
11:51 87.39 87.39 87.39 87.39 0.2K
11:52 87.39 87.39 87.38 87.38 0.9K
11:53 87.37 87.37 87.37 87.37 0.2K
11:54 87.37 87.37 87.37 87.37 0.4K
11:55 87.62 87.62 87.20 87.20 4.0K
11:57 87.20 87.20 87.20 87.20 0.4K
11:58 87.02 87.02 87.02 87.02 0.9K
11:59 87.34 87.36 87.34 87.36 2.1K
12:00 87.73 87.73 87.60 87.60 2.5K
12:01 87.26 87.38 87.26 87.38 2.1K
12:04 86.85 86.85 86.85 86.85 1.5K
12:05 87.03 87.03 87.03 87.03 1.7K
12:07 87.34 87.34 87.31 87.31 1.5K
12:08 87.32 87.47 87.32 87.34 3.9K
12:09 87.21 87.21 86.98 86.98 1.7K
12:10 86.98 86.98 86.98 86.98 0.5K
12:11 87.14 87.14 87.14 87.14 1.2K
12:15 86.58 86.58 86.52 86.52 0.8K
12:16 86.49 86.49 86.01 86.19 3.7K
12:18 86.11 86.11 86.00 86.00 0.7K
12:19 86.12 86.12 86.12 86.12 0.5K
12:21 85.92 85.92 85.90 85.90 1.2K
12:22 85.72 85.72 85.34 85.34 2.0K
12:23 85.40 85.40 85.40 85.40 1.1K
12:24 85.47 85.71 85.47 85.68 5.4K
12:25 85.53 85.68 85.48 85.48 3.8K
12:26 85.21 85.21 85.21 85.21 1.7K
12:27 85.06 85.06 85.06 85.06 0.8K
12:28 85.02 85.02 84.96 84.96 1.8K
12:29 85.37 85.37 85.37 85.37 0.5K
12:30 85.19 85.76 85.19 85.76 3.4K
12:31 86.11 86.38 86.11 86.38 0.3K
12:32 86.41 86.41 86.41 86.41 0.8K
12:34 86.22 86.22 86.22 86.22 0.4K
12:37 86.11 86.46 86.11 86.35 2.6K
12:38 86.45 86.61 86.45 86.61 2.3K
12:42 86.44 86.57 86.44 86.47 0.9K
12:44 86.95 86.95 86.95 86.95 0.2K
12:46 86.68 86.68 86.35 86.65 0.9K
12:47 86.87 86.87 86.87 86.87 0.4K
12:48 86.57 86.57 86.57 86.57 2.0K
12:49 86.48 86.72 86.48 86.67 5.4K
12:50 86.92 87.01 86.84 87.01 7.1K
12:51 87.05 87.21 87.00 87.00 2.3K
12:52 87.16 87.16 86.55 86.62 8.5K
12:53 86.45 86.45 86.45 86.45 1.8K
12:54 86.11 86.11 86.11 86.11 0.6K
12:55 86.17 86.17 86.17 86.17 0.3K
12:56 86.12 86.12 85.99 85.99 4.8K
12:57 86.00 86.00 86.00 86.00 0.4K
12:58 86.04 86.17 86.04 86.17 6.5K
13:00 86.26 86.26 86.26 86.26 1.5K
13:01 86.00 86.10 86.00 86.10 1.0K
13:02 86.33 87.14 86.33 86.83 13.8K
13:03 86.55 86.55 86.15 86.15 1.2K
13:05 86.25 86.25 85.78 85.78 2.1K
13:06 86.05 86.05 86.05 86.05 0.4K
13:07 85.79 85.79 85.53 85.53 2.0K
13:08 85.56 85.56 85.55 85.55 0.5K
13:09 85.48 85.48 85.11 85.11 4.0K
13:10 84.79 84.79 84.51 84.51 7.7K
13:11 84.53 84.60 84.53 84.60 2.7K
13:12 84.59 84.87 84.38 84.87 11.4K
13:13 84.65 84.65 84.37 84.37 0.6K
13:14 84.65 84.65 84.54 84.54 1.0K
13:16 84.67 84.67 84.46 84.46 6.5K
13:17 84.59 84.59 84.59 84.59 0.9K
13:18 84.48 85.03 84.48 85.03 1.9K
13:21 84.47 84.47 84.41 84.41 1.1K
13:22 84.47 84.73 84.33 84.73 1.9K
13:23 84.73 85.16 84.73 85.16 1.0K
13:24 85.16 85.16 85.16 85.16 0.2K
13:25 85.17 85.17 85.17 85.17 0.5K
13:26 85.25 85.26 85.25 85.26 1.7K
13:27 85.58 85.61 85.32 85.61 0.9K
13:28 85.29 85.29 85.29 85.29 0.9K
13:29 85.08 85.30 85.08 85.28 2.3K
13:30 85.54 85.71 85.18 85.18 2.7K
13:32 85.30 85.84 85.30 85.84 4.5K
13:33 85.73 85.73 85.73 85.73 3.5K
13:34 85.80 85.80 85.66 85.66 3.6K
13:35 85.68 85.86 85.68 85.86 0.8K
13:36 85.58 85.89 85.58 85.78 6.3K
13:37 85.73 85.80 85.73 85.80 2.4K
13:39 85.73 85.73 85.40 85.40 2.5K
13:40 85.28 85.28 85.28 85.28 0.4K
13:41 85.63 85.81 85.53 85.67 2.1K
13:42 85.87 85.87 85.87 85.87 1.6K
13:44 86.33 86.69 86.33 86.69 1.7K
13:45 86.63 86.96 86.63 86.96 0.7K
13:46 87.19 87.19 86.90 86.90 3.2K
13:47 86.81 86.81 86.52 86.52 1.2K
13:48 86.52 86.58 86.52 86.56 2.1K
13:50 86.59 86.59 86.30 86.56 9.0K
13:51 86.85 86.85 86.85 86.85 0.9K
13:52 86.56 86.56 86.56 86.56 1.7K
13:53 86.47 86.47 86.47 86.47 0.3K
13:54 86.64 86.64 86.64 86.64 0.2K
13:55 87.10 87.29 86.96 87.18 2.2K
13:57 87.49 87.49 87.49 87.49 1.0K
13:59 87.68 87.84 87.68 87.84 1.1K
14:00 87.52 87.64 87.47 87.64 1.2K
14:01 87.64 87.88 87.64 87.79 8.0K
14:02 87.50 87.61 87.50 87.61 1.3K
14:03 87.61 87.66 87.59 87.66 0.9K
14:04 87.73 87.89 87.73 87.89 1.9K
14:05 87.93 87.93 87.93 87.93 1.1K
14:06 87.67 87.67 87.67 87.67 0.5K
14:07 87.95 88.10 87.66 88.10 2.7K
14:08 87.60 87.60 87.32 87.32 4.1K
14:09 87.16 87.16 87.16 87.16 0.7K
14:10 87.18 87.18 86.70 86.93 11.8K
14:11 86.68 86.91 86.68 86.88 1.2K
14:12 86.53 86.55 86.53 86.55 0.9K
14:13 86.48 86.48 86.22 86.22 1.4K
14:14 86.18 86.18 86.18 86.18 0.2K
14:15 86.18 86.18 86.18 86.18 0.8K
14:16 86.18 86.18 86.18 86.18 1.2K
14:17 86.42 86.42 86.42 86.42 0.7K
14:18 86.76 86.87 86.76 86.86 3.0K
14:19 86.90 86.90 86.90 86.90 0.3K
14:20 87.15 87.15 87.15 87.15 0.7K
14:21 87.72 87.72 87.72 87.72 1.8K
14:22 87.76 87.76 87.76 87.76 0.5K
14:23 88.10 88.76 88.10 88.10 4.0K
14:24 88.51 88.51 87.91 87.91 2.6K
14:25 87.99 87.99 87.99 87.99 0.2K
14:26 87.98 87.98 87.98 87.98 0.4K
14:27 88.01 88.13 87.93 88.13 2.0K
14:30 88.06 88.06 87.87 87.87 1.1K
14:31 88.01 88.07 87.78 88.07 4.9K
14:32 88.12 88.12 88.12 88.12 0.3K
14:33 87.99 87.99 87.99 87.99 0.6K
14:34 87.83 87.83 87.46 87.46 1.6K
14:35 87.80 87.80 87.34 87.34 1.2K
14:36 87.46 87.56 87.46 87.46 3.0K
14:37 87.46 87.66 87.46 87.53 2.3K
14:38 87.71 87.71 87.54 87.54 2.1K
14:39 87.54 87.54 87.54 87.54 0.1K
14:40 87.55 87.55 87.43 87.43 1.2K
14:41 87.70 87.71 87.39 87.71 2.5K
14:42 87.90 87.90 87.90 87.90 0.2K
14:43 87.94 87.95 87.94 87.95 0.5K
14:44 87.89 88.01 87.89 88.01 0.8K
14:45 87.88 87.88 87.40 87.40 3.5K
14:46 87.33 87.40 87.09 87.09 3.3K
14:47 87.03 87.03 86.99 86.99 1.4K
14:48 87.05 87.06 86.81 86.81 3.5K
14:49 86.90 86.90 86.81 86.85 2.1K
14:50 86.83 87.42 86.83 87.41 10.7K
14:51 87.34 87.34 87.00 87.00 3.2K
14:52 86.80 86.80 86.60 86.63 2.3K
14:53 86.77 86.92 86.77 86.92 2.8K
14:54 86.93 86.94 86.59 86.59 2.1K
14:55 86.31 86.57 86.25 86.57 2.7K
14:56 86.62 86.67 86.62 86.63 0.6K
14:57 86.63 87.05 86.63 87.05 1.6K
14:58 87.20 87.20 87.20 87.20 2.4K
14:59 86.84 86.84 86.84 86.84 0.5K
15:00 86.64 87.04 86.64 87.04 2.4K
15:01 87.23 87.38 87.23 87.38 2.5K
15:02 87.59 87.59 87.59 87.59 0.2K
15:03 87.59 87.63 87.59 87.63 0.2K
15:04 87.62 87.62 87.60 87.60 1.5K
15:05 87.62 87.62 87.62 87.62 0.7K
15:06 87.60 87.60 87.41 87.59 1.1K
15:07 87.59 87.59 87.28 87.28 9.5K
15:08 87.25 87.25 86.78 86.78 2.6K
15:09 86.85 86.85 86.59 86.59 1.7K
15:10 86.67 87.10 86.67 87.10 2.8K
15:11 87.18 87.18 87.05 87.05 1.7K
15:12 87.11 87.11 86.93 86.93 1.2K
15:13 87.05 87.24 87.02 87.08 3.3K
15:14 87.29 87.88 87.29 87.88 13.5K
15:15 87.71 88.37 87.71 88.09 2.7K
15:17 88.15 88.15 87.33 87.74 7.5K
15:18 87.68 87.68 87.60 87.60 0.8K
15:19 87.55 87.74 87.55 87.74 0.9K
15:20 87.85 88.06 87.85 88.06 0.7K
15:21 87.99 88.04 87.99 88.04 1.0K
15:22 87.99 87.99 87.64 87.87 3.8K
15:23 87.59 87.59 87.59 87.59 0.8K
15:24 87.55 87.80 87.36 87.80 3.8K
15:25 87.70 87.70 87.67 87.67 0.7K
15:26 87.79 87.79 87.47 87.62 2.5K
15:27 87.55 87.67 87.55 87.63 1.4K
15:28 87.63 87.82 87.47 87.60 2.7K
15:29 87.47 87.59 87.16 87.16 11.1K
15:30 87.16 87.29 87.16 87.29 3.3K
15:31 87.59 87.59 87.59 87.59 2.8K
15:32 87.71 88.00 87.71 87.84 3.0K
15:33 87.72 88.00 87.72 88.00 4.7K
15:34 87.98 88.22 87.98 88.22 1.7K
15:35 87.90 87.91 87.73 87.91 4.5K
15:36 88.00 88.00 87.83 87.83 3.7K
15:37 87.65 87.82 87.64 87.82 4.5K
15:38 87.73 87.73 87.50 87.63 3.7K
15:39 87.42 87.47 87.23 87.23 4.8K
15:40 87.36 87.48 87.12 87.12 5.5K
15:41 87.16 87.29 87.02 87.07 12.2K
15:42 87.07 87.18 86.92 87.09 9.3K
15:43 86.99 87.44 86.99 87.05 2.9K
15:44 86.96 86.96 86.67 86.67 5.3K
15:45 86.73 86.88 86.65 86.88 3.1K
15:46 86.90 87.11 86.90 87.11 1.6K
15:47 87.35 87.43 87.34 87.34 1.2K
15:48 87.17 87.23 86.89 86.89 6.9K
15:49 87.07 87.07 87.07 87.07 0.9K
15:50 88.57 88.57 87.80 87.82 6.0K
15:51 87.92 88.22 87.85 88.01 19.5K
15:52 87.96 87.96 87.79 87.95 6.6K
15:53 88.13 88.40 88.13 88.40 2.7K
15:54 88.39 88.52 88.38 88.40 6.3K
15:55 87.94 87.94 87.44 87.54 10.1K
15:56 87.63 88.35 87.63 88.35 10.1K
15:57 88.37 88.42 88.37 88.42 12.0K
15:58 88.42 88.52 88.28 88.47 22.3K
15:59 88.44 88.44 88.11 88.19 65.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar