Silicon Laboratories Inc (SLAB)

SLAB
🏛️ Vereinigte Staaten →
131.13
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 134.37 134.37 130.59 130.59 6.6K
09:31 132.00 132.00 132.00 132.00 1.5K
09:32 131.12 131.39 128.29 128.29 5.3K
09:33 128.85 133.06 128.85 133.06 3.3K
09:34 129.11 129.11 129.11 129.11 5.1K
09:35 129.47 130.28 129.47 130.15 8.5K
09:36 130.69 131.10 130.69 131.10 1.4K
09:37 131.22 131.73 131.22 131.49 3.0K
09:38 131.00 131.00 130.58 130.58 2.7K
09:39 129.81 129.81 129.81 129.81 0.4K
09:40 129.75 130.62 129.75 129.81 4.4K
09:41 130.58 130.58 130.08 130.08 10.3K
09:42 129.54 129.54 129.54 129.54 0.7K
09:43 129.61 130.27 129.33 129.33 3.1K
09:44 130.10 130.10 130.07 130.07 1.9K
09:45 130.02 130.02 130.00 130.00 3.3K
09:46 130.01 132.00 130.01 131.52 11.4K
09:47 131.28 131.28 130.22 131.00 5.0K
09:48 130.61 130.61 130.32 130.32 2.1K
09:49 130.00 130.00 130.00 130.00 1.1K
09:50 129.95 129.95 129.57 129.57 3.9K
09:51 129.00 129.27 128.81 128.81 6.2K
09:54 126.79 126.79 126.54 126.54 2.9K
09:55 126.54 127.08 126.54 127.08 5.3K
09:56 126.14 126.14 125.01 125.01 1.3K
09:57 125.65 125.65 125.00 125.00 11.0K
09:58 124.82 124.82 124.82 124.82 0.5K
09:59 124.70 124.70 124.26 124.26 1.3K
10:00 123.50 123.50 123.50 123.50 1.0K
10:01 124.39 125.79 124.39 125.76 7.8K
10:02 126.46 126.46 126.46 126.46 6.5K
10:04 125.42 125.56 125.41 125.56 5.0K
10:06 125.12 125.12 124.20 124.20 4.0K
10:07 124.73 124.73 124.51 124.51 2.6K
10:08 123.78 124.00 123.28 123.28 8.6K
10:09 123.15 124.19 123.13 124.19 7.7K
10:11 123.47 123.70 123.47 123.70 0.4K
10:12 123.05 123.05 123.05 123.05 1.8K
10:13 123.35 123.35 122.93 122.95 3.0K
10:15 122.63 122.63 122.63 122.63 0.7K
10:16 122.56 122.63 122.56 122.63 1.1K
10:19 122.08 122.64 122.08 122.64 4.3K
10:20 122.47 122.47 122.47 122.47 0.4K
10:21 122.66 122.66 122.17 122.17 2.4K
10:22 122.12 122.12 122.12 122.12 1.4K
10:23 122.39 122.62 122.16 122.62 2.0K
10:24 122.84 122.84 122.84 122.84 0.5K
10:25 123.34 123.67 123.34 123.64 9.0K
10:26 123.46 123.46 122.99 123.41 0.8K
10:27 123.51 123.51 123.51 123.51 1.3K
10:28 124.34 124.71 124.34 124.71 3.0K
10:29 125.09 125.09 124.59 124.59 4.1K
10:30 124.76 125.18 124.76 125.18 2.0K
10:32 125.23 125.28 125.05 125.05 2.5K
10:34 125.05 125.05 125.05 125.05 0.7K
10:35 125.05 125.05 125.05 125.05 2.7K
10:36 124.40 124.40 124.14 124.14 0.6K
10:37 123.86 123.86 123.86 123.86 1.7K
10:38 123.86 123.86 123.86 123.86 0.7K
10:39 123.86 123.86 123.86 123.86 0.4K
10:40 124.00 124.00 124.00 124.00 0.6K
10:41 123.86 123.86 123.22 123.42 17.9K
10:43 123.10 123.10 123.10 123.10 1.2K
10:45 123.09 123.09 122.41 122.49 3.6K
10:46 122.51 122.87 122.51 122.87 5.1K
10:47 122.59 122.95 122.54 122.95 4.8K
10:48 123.01 123.01 122.73 122.86 5.4K
10:49 123.10 123.10 122.33 122.33 4.5K
10:50 122.36 122.64 122.36 122.64 0.8K
10:51 122.79 122.80 122.40 122.80 12.0K
10:55 122.70 122.77 122.70 122.77 2.9K
10:57 122.92 123.10 122.92 122.97 2.7K
10:59 123.26 123.26 123.00 123.00 1.7K
11:00 122.96 122.96 122.77 122.77 2.0K
11:01 123.00 123.22 122.95 123.22 2.7K
11:03 123.36 123.36 123.36 123.36 0.1K
11:04 123.18 123.31 122.74 122.74 10.9K
11:05 122.95 122.95 122.95 122.95 1.0K
11:06 122.67 122.67 122.67 122.67 0.6K
11:07 122.66 122.66 122.66 122.66 0.5K
11:08 122.66 122.66 122.66 122.66 0.6K
11:09 122.66 122.66 122.64 122.64 1.2K
11:10 122.66 122.67 122.50 122.50 4.1K
11:11 122.27 122.45 122.24 122.45 3.8K
11:13 122.70 122.70 122.70 122.70 1.5K
11:14 122.74 122.74 122.74 122.74 0.8K
11:17 121.95 121.95 121.36 121.37 2.6K
11:18 121.37 121.83 121.37 121.42 1.1K
11:19 121.42 121.48 121.42 121.48 1.3K
11:20 121.54 121.54 121.54 121.54 1.5K
11:21 121.40 121.53 121.40 121.53 1.4K
11:22 121.53 121.53 121.53 121.53 0.4K
11:23 121.50 121.53 121.26 121.49 1.5K
11:24 121.45 121.49 121.31 121.33 2.0K
11:25 121.39 121.39 121.30 121.33 1.5K
11:26 121.33 121.33 120.22 120.77 2.8K
11:27 120.73 121.39 120.73 121.39 4.6K
11:28 121.07 121.07 121.07 121.07 2.8K
11:29 120.51 120.51 120.51 120.51 0.3K
11:30 120.50 120.95 120.50 120.95 2.5K
11:31 120.61 121.60 120.61 121.60 4.8K
11:32 121.65 121.65 121.65 121.65 2.1K
11:33 121.76 122.11 121.76 122.11 3.3K
11:34 122.06 122.06 122.06 122.06 2.1K
11:35 121.39 121.39 121.14 121.14 0.4K
11:36 120.96 121.49 120.96 121.49 2.2K
11:37 121.46 121.46 121.46 121.46 0.2K
11:39 121.46 121.46 121.46 121.46 2.2K
11:42 121.30 121.30 121.17 121.17 0.7K
11:43 120.94 120.94 120.89 120.89 1.7K
11:44 120.78 120.78 120.78 120.78 0.5K
11:45 120.81 120.81 120.81 120.81 0.3K
11:47 120.74 120.98 120.74 120.98 3.2K
11:50 120.79 120.79 120.52 120.52 2.9K
11:52 120.70 120.70 120.70 120.70 3.5K
12:00 120.70 120.70 120.70 120.70 1.1K
12:03 120.91 120.91 120.74 120.74 3.6K
12:04 121.12 121.18 121.12 121.18 4.1K
12:07 121.60 121.60 121.60 121.60 1.7K
12:09 120.45 120.45 119.62 119.62 6.0K
12:10 119.93 119.93 119.93 119.93 0.6K
12:13 119.59 119.59 119.59 119.59 1.2K
12:15 120.07 120.07 120.07 120.07 0.6K
12:16 120.18 120.18 120.18 120.18 2.7K
12:17 120.60 120.60 120.60 120.60 2.3K
12:18 120.84 121.12 120.66 121.12 2.6K
12:20 121.25 121.60 121.25 121.60 2.3K
12:21 121.66 121.66 121.33 121.33 2.4K
12:22 120.50 120.50 120.50 120.50 0.7K
12:25 120.83 120.83 120.83 120.83 0.3K
12:26 120.75 120.75 120.75 120.75 0.2K
12:27 120.51 120.51 120.51 120.51 0.2K
12:28 120.85 120.95 120.85 120.95 0.9K
12:30 121.25 121.53 121.25 121.53 7.1K
12:32 121.27 121.27 121.27 121.27 0.5K
12:33 121.76 121.76 121.76 121.76 0.3K
12:34 121.43 121.43 120.82 120.82 3.7K
12:36 120.09 120.09 120.09 120.09 0.4K
12:38 120.32 120.32 120.32 120.32 0.5K
12:39 120.09 120.09 120.09 120.09 1.8K
12:40 120.39 120.39 120.18 120.18 3.3K
12:41 120.18 121.00 120.18 120.76 9.2K
12:42 120.38 120.38 120.38 120.38 1.0K
12:43 120.64 120.73 120.64 120.73 1.3K
12:45 120.47 120.47 120.07 120.07 2.4K
12:48 120.26 120.26 120.26 120.26 0.5K
12:49 120.51 120.51 120.51 120.51 1.1K
12:50 120.24 120.24 120.24 120.24 0.2K
12:51 120.62 120.62 120.18 120.18 4.9K
12:55 120.01 120.01 120.01 120.01 1.3K
12:56 120.07 120.07 120.07 120.07 0.9K
12:58 119.94 119.94 119.94 119.94 0.1K
12:59 119.94 120.56 119.91 119.91 11.3K
13:00 120.50 121.05 120.50 120.75 8.6K
13:01 120.63 120.63 120.63 120.63 0.3K
13:02 120.60 120.63 120.60 120.63 0.6K
13:03 120.42 120.52 120.30 120.52 0.5K
13:04 120.19 120.19 120.19 120.19 0.5K
13:07 120.56 120.56 120.56 120.56 0.4K
13:08 120.32 120.32 120.23 120.23 0.3K
13:09 120.21 120.21 119.96 119.96 2.7K
13:10 120.18 120.45 120.17 120.24 4.3K
13:11 120.47 120.82 120.39 120.82 3.6K
13:12 120.89 121.03 120.89 121.03 2.4K
13:13 121.12 121.12 121.02 121.02 1.2K
13:14 121.12 121.12 121.12 121.12 0.8K
13:16 121.10 121.10 121.09 121.09 8.2K
13:17 121.08 121.48 121.08 121.28 6.9K
13:18 121.18 121.18 121.18 121.18 0.6K
13:19 121.51 121.67 121.51 121.65 6.6K
13:20 121.65 121.69 121.65 121.65 3.2K
13:21 121.43 121.68 121.43 121.68 2.4K
13:22 121.62 121.62 121.51 121.51 0.4K
13:23 121.62 121.84 121.62 121.84 3.1K
13:24 121.96 122.32 121.96 122.32 5.1K
13:25 122.44 122.44 122.44 122.44 0.6K
13:26 122.39 122.39 121.96 121.96 1.4K
13:28 122.42 122.42 122.40 122.40 1.1K
13:30 122.23 122.23 122.04 122.19 3.4K
13:31 122.14 122.14 122.14 122.14 3.7K
13:32 121.83 121.83 121.83 121.83 1.4K
13:33 121.65 121.65 121.65 121.65 1.3K
13:36 121.59 121.79 121.59 121.79 4.9K
13:37 121.61 122.47 121.61 122.47 6.2K
13:38 122.45 122.45 122.45 122.45 0.9K
13:39 122.42 123.03 122.11 122.97 8.5K
13:40 123.17 123.17 123.17 123.17 1.2K
13:41 123.21 123.23 123.21 123.23 1.9K
13:43 123.29 123.29 123.29 123.29 1.1K
13:44 123.47 123.47 123.31 123.31 1.2K
13:45 123.47 123.47 123.47 123.47 0.7K
13:46 123.47 123.47 123.39 123.39 3.5K
13:47 123.39 123.39 123.17 123.17 2.0K
13:48 123.18 123.18 122.53 122.53 3.3K
13:49 122.53 122.53 122.53 122.53 0.6K
13:50 122.55 122.55 122.40 122.40 2.1K
13:54 122.37 122.38 122.37 122.38 1.3K
13:55 122.39 122.76 122.39 122.58 4.2K
13:56 122.48 122.59 122.48 122.59 1.9K
13:57 122.59 122.59 122.59 122.59 0.9K
13:58 122.78 122.79 122.78 122.79 3.0K
13:59 122.77 122.80 122.55 122.70 4.7K
14:00 122.55 122.66 122.55 122.66 1.0K
14:01 122.56 122.56 122.54 122.55 0.8K
14:02 122.66 122.70 122.66 122.70 3.1K
14:04 122.74 122.95 122.74 122.95 4.4K
14:06 123.32 123.38 123.32 123.38 2.4K
14:09 123.50 123.55 123.50 123.55 1.9K
14:10 123.62 123.96 123.62 123.88 8.5K
14:11 123.88 123.98 123.78 123.78 9.8K
14:12 124.01 124.27 123.99 123.99 3.1K
14:13 123.91 123.91 123.91 123.91 0.4K
14:14 124.02 124.02 124.02 124.02 0.8K
14:15 123.93 123.93 123.75 123.75 1.9K
14:16 123.74 123.74 123.74 123.74 0.9K
14:17 123.79 123.79 123.79 123.79 0.2K
14:18 123.79 123.79 123.79 123.79 0.6K
14:19 123.79 124.00 123.79 124.00 2.8K
14:20 124.12 124.30 124.12 124.30 2.8K
14:21 124.26 124.26 123.98 123.98 2.9K
14:22 124.14 124.20 124.14 124.20 1.5K
14:23 124.20 124.20 124.20 124.20 1.8K
14:24 123.79 123.80 123.79 123.80 1.3K
14:25 123.96 124.01 123.96 124.01 2.6K
14:29 123.97 124.09 123.96 123.96 1.9K
14:30 123.96 123.96 123.83 123.83 6.4K
14:31 123.53 123.82 123.34 123.71 6.2K
14:32 124.20 124.20 124.20 124.20 1.0K
14:34 124.09 124.09 124.09 124.09 0.5K
14:35 124.09 124.64 124.09 124.64 2.6K
14:36 124.71 124.71 124.71 124.71 0.1K
14:37 124.71 124.71 124.49 124.49 2.1K
14:38 124.50 124.50 124.50 124.50 0.7K
14:40 124.60 124.69 124.58 124.58 5.6K
14:43 125.04 125.29 125.04 125.29 2.7K
14:44 125.20 125.32 125.20 125.32 2.3K
14:45 125.61 125.66 125.61 125.66 4.9K
14:46 125.69 125.69 125.58 125.58 1.1K
14:47 125.59 125.59 125.59 125.59 1.0K
14:48 125.31 125.31 125.31 125.31 0.9K
14:49 125.45 125.45 125.45 125.45 0.8K
14:50 125.65 125.90 125.63 125.90 9.2K
14:52 125.62 125.77 125.45 125.45 14.5K
14:53 125.61 125.61 125.61 125.61 0.9K
14:54 125.61 125.61 125.58 125.58 1.3K
14:55 125.87 125.87 125.82 125.82 2.4K
14:56 125.64 125.64 125.64 125.64 2.3K
14:59 125.89 125.89 125.00 125.00 4.2K
15:00 125.08 125.31 125.03 125.09 3.7K
15:01 125.09 125.51 125.09 125.51 4.3K
15:02 125.49 125.49 125.49 125.49 1.3K
15:03 125.71 125.71 125.71 125.71 0.5K
15:04 125.22 125.22 125.22 125.22 1.0K
15:05 125.65 125.65 125.65 125.65 0.6K
15:06 125.45 125.45 125.45 125.45 1.8K
15:07 125.41 125.41 125.41 125.41 0.4K
15:08 125.45 125.45 125.37 125.37 0.4K
15:09 125.41 125.41 125.21 125.21 4.4K
15:10 125.30 125.30 125.30 125.30 0.9K
15:11 125.21 125.21 125.21 125.21 1.9K
15:12 125.00 125.54 124.96 125.54 9.1K
15:13 125.31 125.31 125.31 125.31 0.7K
15:15 125.34 125.34 125.34 125.34 2.9K
15:16 126.00 126.00 126.00 126.00 0.7K
15:17 125.76 126.03 125.76 126.03 1.6K
15:18 126.20 126.20 126.14 126.14 1.3K
15:19 126.38 126.41 126.38 126.41 0.5K
15:20 126.15 126.64 126.15 126.64 2.5K
15:21 126.68 126.68 126.61 126.61 0.2K
15:22 126.51 127.12 126.51 127.12 32.3K
15:23 127.02 127.06 126.81 126.81 4.9K
15:24 126.81 127.21 126.78 126.78 3.9K
15:25 126.73 126.73 126.66 126.66 2.3K
15:26 126.69 126.94 126.69 126.94 3.4K
15:27 126.94 127.12 126.94 127.12 1.8K
15:28 127.14 127.14 126.91 126.91 8.4K
15:29 126.92 126.92 126.92 126.92 0.9K
15:30 126.91 126.91 126.68 126.68 3.6K
15:31 126.44 126.44 126.09 126.09 3.9K
15:32 126.07 126.07 125.97 125.97 1.8K
15:33 126.18 126.30 126.16 126.30 2.5K
15:34 126.64 126.64 126.30 126.60 5.6K
15:35 126.30 126.30 126.28 126.28 1.4K
15:36 126.26 126.26 126.19 126.19 1.7K
15:37 126.57 126.70 126.49 126.49 5.7K
15:38 126.49 126.49 126.49 126.49 0.7K
15:39 126.49 126.58 126.49 126.49 3.4K
15:40 126.61 126.68 126.36 126.36 8.0K
15:41 126.25 126.25 126.25 126.25 1.2K
15:42 126.18 126.18 125.33 125.42 7.6K
15:43 125.43 125.43 125.38 125.41 2.4K
15:44 125.33 125.37 125.33 125.37 2.7K
15:45 125.37 125.37 125.36 125.36 1.4K
15:46 125.36 125.36 125.13 125.28 2.3K
15:47 125.13 125.20 125.13 125.19 10.0K
15:48 125.19 125.19 125.19 125.19 2.3K
15:49 125.30 125.49 125.21 125.49 7.8K
15:50 125.64 125.64 125.45 125.64 4.4K
15:51 125.64 125.64 125.38 125.41 11.8K
15:52 125.74 126.43 125.68 126.43 14.8K
15:53 126.43 126.55 126.42 126.55 6.9K
15:54 126.65 127.25 126.65 126.94 5.5K
15:55 126.89 126.89 126.42 126.63 17.4K
15:56 126.48 126.66 126.30 126.48 16.3K
15:57 126.52 126.93 126.49 126.93 10.4K
15:58 126.89 126.93 126.85 126.92 7.6K
15:59 126.63 126.87 126.63 126.76 102.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar