32,395$
-1,17%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 32,73 | 32,83 | 31,79 | 32,40 | -1,16% | 143.981,00 |
| 05.03.2026 | 33,42 | 34,57 | 32,60 | 32,78 | -3,79% | 3.347,00 |
| 04.03.2026 | 35,43 | 35,43 | 33,48 | 34,07 | -1,87% | 1.549.567,00 |
| 03.03.2026 | 34,96 | 35,53 | 34,32 | 34,72 | -5,11% | 2.846.212,00 |
| 02.03.2026 | 35,00 | 37,04 | 34,80 | 36,59 | 0,33% | 1.411.207,00 |
| 27.02.2026 | 35,91 | 36,63 | 35,35 | 36,47 | -0,82% | 1.726.942,00 |
| 26.02.2026 | 37,89 | 38,21 | 36,01 | 36,77 | -3,54% | 2.191.597,00 |
| 25.02.2026 | 39,20 | 39,26 | 37,92 | 38,12 | -2,36% | 1.990.117,00 |
| 24.02.2026 | 38,91 | 39,66 | 38,66 | 39,04 | 1,46% | 1.790.967,00 |
| 23.02.2026 | 38,79 | 39,76 | 38,30 | 38,48 | -1,16% | 2.007.788,00 |
| 20.02.2026 | 36,06 | 39,10 | 36,06 | 38,93 | 7,36% | 5.599.448,00 |
| 19.02.2026 | 37,97 | 38,31 | 36,14 | 36,26 | -6,04% | 4.904.426,00 |
| 18.02.2026 | 39,75 | 40,25 | 38,02 | 38,59 | -7,44% | 4.615.345,00 |
| 17.02.2026 | 41,56 | 42,22 | 40,38 | 41,69 | -1,63% | 2.229.429,00 |
| 13.02.2026 | 43,04 | 43,52 | 41,97 | 42,38 | 1,31% | 1.564.399,00 |
| 12.02.2026 | 42,90 | 43,86 | 41,63 | 41,83 | -2,29% | 1.952.942,00 |
| 11.02.2026 | 42,31 | 43,04 | 41,80 | 42,81 | 2,88% | 2.508.849,00 |
| 10.02.2026 | 41,99 | 42,20 | 40,94 | 41,61 | -0,90% | 2.358.564,00 |
| 09.02.2026 | 41,69 | 42,11 | 40,83 | 41,99 | 1,01% | 2.637.578,00 |
| 06.02.2026 | 39,22 | 41,79 | 39,21 | 41,57 | 7,64% | 3.748.930,00 |
| 05.02.2026 | 37,88 | 38,88 | 37,42 | 38,62 | 1,10% | 2.779.942,00 |
| 04.02.2026 | 39,33 | 40,88 | 37,30 | 38,20 | -1,77% | 3.546.426,00 |
| 03.02.2026 | 37,73 | 39,50 | 37,00 | 38,89 | 3,90% | 4.154.118,00 |
| 02.02.2026 | 36,20 | 38,29 | 36,02 | 37,43 | 1,41% | 2.752.814,00 |
| 30.01.2026 | 37,14 | 38,65 | 36,24 | 36,91 | -2,82% | 5.447.211,00 |
| 29.01.2026 | 36,96 | 39,89 | 34,55 | 37,98 | 9,93% | 10.056.904,00 |
| 28.01.2026 | 33,68 | 35,39 | 33,49 | 34,55 | 5,79% | 4.803.384,00 |
| 27.01.2026 | 32,63 | 32,99 | 32,26 | 32,66 | 0,52% | 2.297.787,00 |
| 26.01.2026 | 32,99 | 32,99 | 31,86 | 32,49 | -1,52% | 1.927.063,00 |
| 23.01.2026 | 33,71 | 33,77 | 32,37 | 32,99 | -2,43% | 1.686.169,00 |
| 22.01.2026 | 34,55 | 34,74 | 32,97 | 33,81 | -0,53% | 2.099.621,00 |
| 21.01.2026 | 33,56 | 34,44 | 33,17 | 33,99 | 3,09% | 2.151.661,00 |
| 20.01.2026 | 32,30 | 33,47 | 32,01 | 32,97 | -1,14% | 3.016.362,00 |
| 16.01.2026 | 33,04 | 34,29 | 32,94 | 33,35 | 2,02% | 2.604.471,00 |
| 15.01.2026 | 32,98 | 33,48 | 32,25 | 32,69 | 1,36% | 4.187.881,00 |
| 14.01.2026 | 30,55 | 32,98 | 30,55 | 32,25 | 4,78% | 3.442.233,00 |
| 13.01.2026 | 30,55 | 31,12 | 30,32 | 30,78 | 2,02% | 1.388.798,00 |
| 12.01.2026 | 30,94 | 30,94 | 29,82 | 30,17 | -3,58% | 1.354.817,00 |
| 09.01.2026 | 31,59 | 31,59 | 30,89 | 31,29 | -0,03% | 1.116.965,00 |
| 08.01.2026 | 30,59 | 31,50 | 29,73 | 31,30 | 2,15% | 1.594.688,00 |
| 07.01.2026 | 30,93 | 31,13 | 29,68 | 30,64 | -2,82% | 1.821.238,00 |
| 06.01.2026 | 28,73 | 32,38 | 28,73 | 31,53 | 10,83% | 4.067.058,00 |
| 05.01.2026 | 27,63 | 30,29 | 27,60 | 28,45 | 5,72% | 2.405.036,00 |