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 87.20 87.20 87.20 87.20 5.2K
09:33 84.15 84.15 84.15 84.15 0.2K
09:35 85.69 85.69 85.69 85.69 2.0K
09:39 85.90 85.90 85.90 85.90 0.3K
09:40 86.15 86.15 86.15 86.15 0.3K
09:42 85.59 85.72 85.57 85.72 3.9K
09:45 85.72 85.72 85.72 85.72 2.2K
09:46 86.44 86.67 86.44 86.67 1.5K
09:49 86.61 86.61 86.61 86.61 0.2K
09:50 86.61 86.61 86.61 86.61 0.1K
09:51 85.68 85.68 85.68 85.68 0.4K
09:53 86.08 86.44 86.08 86.44 0.7K
09:54 87.05 87.05 86.45 86.45 2.0K
09:57 86.25 86.25 86.25 86.25 0.7K
09:59 86.50 86.50 85.83 85.83 0.5K
10:00 85.98 85.98 85.81 85.81 3.8K
10:01 85.93 85.93 85.93 85.93 0.2K
10:02 85.93 85.93 85.93 85.93 0.4K
10:03 85.45 85.45 85.45 85.45 1.1K
10:04 85.63 85.63 85.63 85.63 0.8K
10:05 85.87 85.98 85.84 85.98 2.2K
10:07 86.39 87.07 86.39 87.07 4.4K
10:08 87.10 87.10 86.33 86.33 1.7K
10:10 86.49 86.49 86.49 86.49 0.5K
10:11 86.49 86.49 86.05 86.08 3.2K
10:12 86.19 86.19 85.93 85.93 0.6K
10:13 85.62 85.62 85.62 85.62 1.3K
10:14 85.79 85.79 85.79 85.79 0.4K
10:15 85.78 85.78 85.78 85.78 0.4K
10:16 85.80 86.47 85.49 86.47 4.5K
10:18 85.80 85.80 85.80 85.80 1.0K
10:19 85.68 85.69 85.22 85.22 2.5K
10:20 85.20 85.27 85.20 85.27 1.7K
10:21 85.11 85.11 85.11 85.11 0.5K
10:22 84.81 84.81 84.66 84.66 3.9K
10:23 84.55 84.55 84.05 84.12 5.4K
10:24 84.58 84.58 84.18 84.24 2.1K
10:25 84.48 84.87 84.48 84.87 3.2K
10:27 84.84 84.84 84.84 84.84 0.7K
10:30 84.39 84.64 84.39 84.64 2.3K
10:31 84.76 84.76 84.71 84.71 0.6K
10:32 85.28 85.72 85.28 85.71 2.9K
10:33 85.71 85.71 85.30 85.69 1.9K
10:36 85.30 85.30 85.30 85.30 0.4K
10:37 85.71 85.71 85.71 85.71 0.8K
10:39 85.71 86.17 85.71 86.17 1.9K
10:40 86.45 86.45 85.82 85.82 2.0K
10:42 86.00 86.00 86.00 86.00 0.2K
10:43 86.30 86.30 85.91 85.91 0.7K
10:44 85.79 86.36 85.79 86.36 1.1K
10:47 86.23 86.23 86.23 86.23 0.4K
10:48 86.40 86.40 86.40 86.40 0.2K
10:49 86.41 86.41 85.90 85.90 0.9K
10:50 85.96 85.96 85.44 85.44 3.8K
10:52 85.61 85.61 85.49 85.49 1.8K
10:53 85.66 85.66 85.49 85.49 0.8K
10:55 85.96 85.96 85.96 85.96 1.6K
10:56 85.62 85.62 85.62 85.62 2.5K
10:57 85.62 85.88 85.62 85.88 0.7K
10:58 85.72 85.91 85.62 85.62 0.7K
10:59 85.63 85.75 85.55 85.75 1.6K
11:00 85.76 86.64 85.76 86.26 5.8K
11:01 86.11 86.11 86.01 86.01 2.3K
11:02 85.68 85.68 85.68 85.68 0.8K
11:03 85.34 85.34 85.28 85.28 1.1K
11:04 85.50 85.50 85.50 85.50 0.5K
11:05 85.24 85.24 85.13 85.13 0.8K
11:06 85.14 85.14 84.93 84.93 6.1K
11:07 85.18 85.18 85.18 85.18 0.2K
11:08 85.21 85.45 85.21 85.43 1.7K
11:09 85.10 85.51 85.10 85.51 1.1K
11:10 85.43 85.43 85.41 85.41 1.5K
11:11 85.25 85.25 85.11 85.11 1.1K
11:12 85.33 85.46 85.21 85.33 3.4K
11:13 85.33 85.59 85.33 85.59 2.3K
11:14 85.37 85.37 85.27 85.27 0.8K
11:15 85.54 85.54 85.54 85.54 0.2K
11:16 85.54 85.54 85.54 85.54 1.0K
11:18 85.34 85.34 85.34 85.34 0.5K
11:19 85.53 85.53 85.52 85.52 0.3K
11:20 85.51 85.51 85.28 85.51 1.0K
11:21 85.31 85.71 85.31 85.71 2.2K
11:22 85.45 85.57 85.41 85.41 2.3K
11:23 85.27 85.27 85.01 85.01 3.0K
11:24 85.00 85.02 85.00 85.02 0.8K
11:25 85.32 85.32 85.32 85.32 0.3K
11:26 85.33 85.33 85.33 85.33 0.5K
11:27 85.33 85.69 85.33 85.69 2.3K
11:28 85.65 85.65 85.65 85.65 0.4K
11:29 85.50 85.69 85.35 85.58 2.9K
11:31 85.61 85.61 85.61 85.61 0.1K
11:32 85.61 85.61 85.61 85.61 1.0K
11:33 85.73 85.73 85.73 85.73 0.8K
11:34 85.61 85.61 85.61 85.61 0.9K
11:35 85.65 85.65 85.65 85.65 0.1K
11:36 85.73 85.89 85.73 85.76 3.4K
11:37 85.87 85.87 85.87 85.87 0.2K
11:38 85.76 86.08 85.76 86.08 3.2K
11:39 86.04 86.29 86.04 86.29 0.8K
11:40 86.21 86.21 85.97 85.97 2.5K
11:41 86.07 86.07 85.83 85.83 1.5K
11:42 85.99 86.04 85.75 86.04 3.1K
11:43 85.83 85.83 85.83 85.83 1.0K
11:44 85.97 85.97 85.97 85.97 0.3K
11:45 86.08 86.08 86.08 86.08 1.1K
11:46 86.05 86.05 86.05 86.05 1.3K
11:47 86.24 86.53 86.24 86.53 2.5K
11:48 86.36 86.61 86.36 86.61 0.8K
11:49 86.59 86.59 86.30 86.50 3.8K
11:50 86.18 86.18 86.10 86.10 1.4K
11:51 86.10 86.23 85.99 85.99 3.4K
11:53 86.23 86.23 86.21 86.21 0.4K
11:54 86.07 86.07 86.06 86.06 0.5K
11:55 86.05 86.05 86.04 86.04 0.7K
11:56 86.11 86.23 86.11 86.23 2.5K
11:57 86.14 86.57 86.14 86.57 2.8K
11:58 86.42 86.42 86.42 86.42 0.3K
11:59 86.57 86.57 86.37 86.42 1.4K
12:00 86.43 86.43 86.25 86.39 1.4K
12:02 86.12 86.12 86.07 86.07 0.6K
12:03 86.14 86.23 86.04 86.23 0.8K
12:05 86.23 86.62 86.23 86.62 4.4K
12:06 86.59 86.59 86.59 86.59 1.2K
12:09 86.62 86.62 86.62 86.62 0.8K
12:10 86.79 87.08 86.57 87.08 3.3K
12:11 87.08 87.08 86.78 86.78 1.0K
12:12 86.79 87.29 86.79 87.29 0.7K
12:13 86.83 86.83 86.78 86.78 0.6K
12:14 87.05 87.05 86.65 86.65 1.0K
12:16 86.74 86.74 86.70 86.70 0.8K
12:18 86.85 86.85 86.85 86.85 0.4K
12:19 86.87 86.87 86.87 86.87 0.1K
12:21 86.68 86.68 86.68 86.68 1.0K
12:22 86.73 86.73 86.73 86.73 0.1K
12:23 86.94 86.94 86.94 86.94 0.6K
12:24 86.65 86.65 86.65 86.65 0.5K
12:25 86.65 86.65 86.39 86.39 2.1K
12:26 86.43 86.43 86.43 86.43 0.4K
12:27 86.61 86.61 86.44 86.44 0.7K
12:28 86.80 86.82 86.62 86.82 2.3K
12:29 86.67 86.67 86.67 86.67 0.6K
12:30 86.97 87.01 86.97 87.01 2.0K
12:31 86.97 86.97 86.97 86.97 0.7K
12:32 87.04 87.27 87.04 87.27 3.9K
12:33 87.27 87.28 87.27 87.28 0.9K
12:34 87.66 87.68 87.66 87.68 1.0K
12:35 87.68 87.90 87.68 87.90 1.0K
12:36 88.27 88.27 88.27 88.27 0.2K
12:37 88.42 88.42 88.42 88.42 0.1K
12:38 88.49 88.49 88.49 88.49 0.9K
12:42 88.55 88.55 88.55 88.55 0.3K
12:43 88.55 88.55 88.55 88.55 0.7K
12:44 88.54 89.06 88.54 89.06 4.7K
12:45 88.95 88.95 88.95 88.95 0.7K
12:46 89.01 89.01 88.79 88.79 0.5K
12:47 88.98 88.98 88.98 88.98 0.4K
12:48 88.99 88.99 88.69 88.98 6.3K
12:49 89.28 89.28 89.28 89.28 2.3K
12:50 89.44 89.44 89.44 89.44 0.4K
12:51 89.32 89.32 89.32 89.32 0.5K
12:52 89.51 89.51 89.51 89.51 0.3K
12:53 89.32 89.32 89.05 89.05 1.3K
12:55 89.05 89.09 89.05 89.09 1.1K
12:56 88.95 88.95 88.78 88.78 1.3K
12:58 89.07 89.27 89.07 89.27 0.8K
12:59 89.00 89.00 88.92 88.92 1.0K
13:00 88.70 88.70 88.70 88.70 0.3K
13:01 88.55 88.65 88.55 88.65 1.0K
13:03 88.85 88.85 88.58 88.58 1.7K
13:05 89.00 89.00 88.99 88.99 2.1K
13:06 88.98 88.98 88.91 88.91 1.6K
13:09 88.81 88.81 88.81 88.81 0.9K
13:10 88.77 88.77 88.71 88.71 0.4K
13:12 88.92 88.92 88.92 88.92 1.1K
13:13 88.89 88.89 88.89 88.89 1.6K
13:16 89.35 89.35 89.35 89.35 0.5K
13:17 89.41 89.41 88.83 88.83 2.1K
13:18 88.86 88.86 88.60 88.60 2.1K
13:19 88.59 88.68 88.45 88.45 1.4K
13:20 88.50 88.65 88.50 88.65 0.4K
13:21 88.68 88.68 88.65 88.65 1.5K
13:22 88.82 89.35 88.82 89.35 0.8K
13:23 88.71 88.71 88.60 88.60 1.6K
13:24 88.75 88.75 88.75 88.75 0.2K
13:25 88.75 88.75 88.54 88.54 0.8K
13:27 88.64 88.64 88.64 88.64 0.2K
13:28 88.43 88.43 88.34 88.40 2.7K
13:30 88.34 88.34 88.34 88.34 1.4K
13:31 88.23 88.23 88.23 88.23 0.6K
13:32 88.24 88.24 88.24 88.24 1.2K
13:36 88.64 88.64 88.64 88.64 1.8K
13:39 89.19 89.77 89.19 89.77 1.2K
13:40 89.17 89.17 89.17 89.17 1.6K
13:42 89.88 89.88 89.88 89.88 1.4K
13:43 90.35 90.35 90.35 90.35 0.8K
13:45 89.88 90.22 89.77 89.77 1.4K
13:46 89.83 89.83 89.56 89.56 0.9K
13:47 89.66 89.66 89.55 89.57 2.5K
13:48 89.73 89.82 89.73 89.82 1.5K
13:49 89.82 90.09 89.82 90.09 0.8K
13:51 90.01 90.01 90.01 90.01 0.2K
13:52 90.25 90.25 90.02 90.02 2.5K
13:53 90.12 90.12 90.12 90.12 0.3K
13:54 90.34 90.34 90.34 90.34 0.2K
13:55 90.01 90.03 89.99 90.03 1.6K
13:57 90.10 90.10 90.09 90.09 0.7K
13:58 90.08 90.08 89.95 90.07 1.1K
13:59 90.07 90.07 90.05 90.05 0.5K
14:00 90.05 90.05 90.04 90.04 1.2K
14:01 89.86 89.90 89.86 89.90 1.2K
14:02 90.11 90.14 90.03 90.14 2.3K
14:04 90.32 90.32 90.16 90.16 2.2K
14:05 89.97 89.97 89.97 89.97 0.7K
14:06 89.77 89.77 89.40 89.40 2.2K
14:07 89.58 89.58 89.58 89.58 0.9K
14:08 89.70 89.70 89.70 89.70 0.2K
14:09 89.74 89.74 89.74 89.74 0.3K
14:10 89.73 89.73 89.57 89.68 1.5K
14:11 89.68 89.87 89.68 89.87 0.9K
14:12 90.06 90.06 90.06 90.06 0.8K
14:13 89.69 89.69 89.69 89.69 0.2K
14:14 89.66 89.66 89.66 89.66 0.1K
14:15 89.69 89.69 89.69 89.69 0.4K
14:16 89.79 89.79 89.79 89.79 0.2K
14:17 89.63 89.63 89.38 89.38 2.8K
14:18 89.30 89.30 89.18 89.18 0.8K
14:19 89.10 89.10 89.09 89.09 0.6K
14:20 89.11 89.11 89.10 89.10 0.6K
14:21 89.09 89.09 88.83 88.83 1.5K
14:22 88.91 89.03 88.91 89.03 1.2K
14:24 88.96 88.96 88.96 88.96 1.1K
14:25 88.87 88.87 88.82 88.82 0.4K
14:26 88.76 88.76 88.76 88.76 0.6K
14:27 88.59 88.67 88.42 88.42 1.6K
14:28 88.53 88.80 88.43 88.43 1.5K
14:29 88.51 88.89 88.51 88.89 1.6K
14:32 88.81 88.90 88.81 88.90 1.2K
14:33 88.99 88.99 88.99 88.99 0.6K
14:34 88.87 88.87 88.87 88.87 0.7K
14:35 88.98 88.98 88.98 88.98 0.8K
14:36 89.11 89.25 89.11 89.25 1.5K
14:38 89.18 89.21 88.98 88.98 1.3K
14:39 89.03 89.03 89.03 89.03 0.2K
14:40 89.36 89.36 89.36 89.36 1.2K
14:42 89.47 89.47 89.29 89.29 0.9K
14:43 89.33 89.40 89.33 89.40 0.5K
14:45 89.36 89.57 89.33 89.57 1.2K
14:47 89.36 89.42 89.36 89.42 1.7K
14:48 89.55 89.55 89.55 89.55 0.7K
14:49 89.67 89.67 89.67 89.67 0.4K
14:50 89.57 89.64 89.55 89.64 1.6K
14:51 89.54 89.54 89.25 89.25 2.7K
14:52 89.18 89.18 88.98 89.14 4.1K
14:54 89.42 89.42 89.42 89.42 1.0K
14:55 89.27 89.27 89.27 89.27 0.1K
14:56 89.42 89.42 89.35 89.35 0.7K
14:57 89.33 89.33 89.13 89.21 1.5K
14:58 89.20 89.20 89.20 89.20 0.2K
14:59 89.12 89.12 89.04 89.04 0.2K
15:00 89.13 89.13 89.13 89.13 0.6K
15:01 89.46 89.46 89.36 89.36 1.4K
15:02 89.55 89.81 89.55 89.81 1.4K
15:03 89.83 89.83 89.83 89.83 0.6K
15:05 89.73 89.73 89.52 89.52 2.7K
15:06 89.73 89.73 89.70 89.73 1.6K
15:07 89.90 89.90 89.90 89.90 0.4K
15:08 89.91 89.91 89.84 89.84 1.6K
15:10 90.02 90.02 89.77 89.80 1.9K
15:11 89.95 89.95 89.95 89.95 0.4K
15:12 89.76 89.76 89.75 89.75 0.5K
15:13 89.86 89.94 89.86 89.94 1.4K
15:15 89.91 89.92 89.84 89.84 1.0K
15:16 89.70 89.83 89.70 89.81 2.9K
15:17 89.78 89.78 89.60 89.60 3.2K
15:18 89.68 89.71 89.60 89.68 4.4K
15:19 89.82 89.82 89.81 89.81 1.6K
15:20 89.85 89.85 89.67 89.67 0.8K
15:21 89.80 89.80 89.80 89.80 0.3K
15:22 89.78 90.21 89.78 90.21 10.7K
15:23 90.39 90.39 90.33 90.33 1.5K
15:24 90.44 90.44 90.32 90.39 0.7K
15:25 90.21 90.21 90.00 90.00 3.0K
15:26 89.99 89.99 89.99 89.99 0.9K
15:27 89.99 89.99 89.99 89.99 0.7K
15:28 90.11 90.11 89.87 89.87 0.9K
15:30 89.63 89.63 89.35 89.35 3.6K
15:31 89.35 89.45 89.34 89.34 1.9K
15:33 89.39 89.67 89.39 89.67 1.9K
15:35 89.55 89.64 89.37 89.37 3.3K
15:36 89.44 89.44 89.33 89.43 1.2K
15:37 89.28 89.32 89.28 89.32 0.9K
15:38 89.27 89.27 89.27 89.27 1.2K
15:39 89.22 89.22 89.22 89.22 0.9K
15:40 89.33 89.33 89.33 89.33 1.4K
15:41 89.40 89.40 89.40 89.40 1.8K
15:42 89.31 89.38 89.31 89.32 0.8K
15:43 89.38 89.38 89.38 89.38 0.9K
15:44 89.49 89.49 89.31 89.31 0.9K
15:45 89.47 89.47 89.30 89.30 2.5K
15:46 89.34 89.56 89.34 89.56 2.1K
15:47 89.58 89.69 89.58 89.69 1.7K
15:48 89.70 89.72 89.35 89.35 8.9K
15:49 89.52 89.52 89.52 89.52 0.6K
15:50 89.42 89.42 89.22 89.22 4.6K
15:51 89.22 89.23 89.16 89.23 3.3K
15:52 89.31 89.32 89.31 89.32 1.4K
15:53 89.48 89.58 89.29 89.58 7.1K
15:54 89.50 90.19 89.50 90.19 9.7K
15:55 90.21 90.21 89.81 89.84 8.0K
15:56 89.94 89.94 89.81 89.91 5.0K
15:57 89.83 89.83 89.63 89.66 8.3K
15:58 89.63 89.78 89.56 89.69 9.4K
15:59 89.67 89.96 89.67 89.82 77.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar