22,030$
0,96%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,67 | 22,55 | 20,38 | 22,01 | 0,87% | 366.849,00 |
| 10.04.2025 | 22,05 | 22,25 | 20,01 | 21,82 | -6,07% | 3.975.729,00 |
| 09.04.2025 | 18,90 | 23,38 | 18,61 | 23,23 | 22,72% | 5.197.714,00 |
| 08.04.2025 | 21,92 | 21,92 | 18,34 | 18,93 | -10,11% | 4.220.709,00 |
| 07.04.2025 | 20,79 | 22,59 | 19,68 | 21,06 | -1,22% | 3.337.350,00 |
| 04.04.2025 | 21,51 | 22,24 | 20,74 | 21,32 | -6,86% | 3.981.019,00 |
| 03.04.2025 | 24,72 | 24,87 | 22,63 | 22,89 | -11,66% | 3.651.684,00 |
| 02.04.2025 | 25,66 | 26,51 | 25,58 | 25,91 | -1,03% | 2.987.944,00 |
| 01.04.2025 | 24,86 | 26,37 | 24,81 | 26,18 | 4,18% | 3.522.083,00 |
| 31.03.2025 | 24,45 | 25,45 | 23,21 | 25,13 | 1,09% | 5.449.754,00 |
| 28.03.2025 | 25,02 | 25,67 | 24,02 | 24,86 | -2,62% | 3.039.202,00 |
| 27.03.2025 | 26,33 | 26,50 | 25,44 | 25,53 | -4,92% | 2.215.652,00 |
| 26.03.2025 | 26,86 | 27,17 | 26,47 | 26,85 | -1,07% | 1.868.693,00 |
| 25.03.2025 | 27,33 | 27,77 | 27,00 | 27,14 | -0,18% | 1.700.487,00 |
| 24.03.2025 | 27,20 | 27,78 | 26,97 | 27,19 | 2,33% | 1.776.505,00 |
| 21.03.2025 | 26,16 | 27,22 | 26,11 | 26,57 | -1,01% | 3.312.345,00 |
| 20.03.2025 | 26,79 | 27,41 | 26,60 | 26,84 | -2,08% | 1.998.994,00 |
| 19.03.2025 | 26,81 | 27,94 | 26,67 | 27,41 | 1,90% | 2.033.818,00 |
| 18.03.2025 | 26,47 | 26,93 | 25,88 | 26,90 | -0,15% | 2.512.816,00 |
| 17.03.2025 | 26,53 | 27,13 | 26,10 | 26,94 | 0,60% | 2.130.644,00 |
| 14.03.2025 | 26,95 | 27,60 | 26,34 | 26,78 | 2,06% | 3.736.080,00 |
| 13.03.2025 | 25,12 | 27,27 | 24,83 | 26,24 | 5,21% | 3.770.466,00 |
| 12.03.2025 | 26,27 | 26,63 | 24,93 | 24,94 | -2,04% | 2.937.476,00 |
| 11.03.2025 | 25,43 | 26,50 | 24,39 | 25,46 | 0,24% | 3.333.690,00 |
| 10.03.2025 | 27,09 | 27,38 | 25,38 | 25,40 | -8,34% | 5.208.410,00 |
| 07.03.2025 | 28,21 | 28,66 | 26,59 | 27,71 | -2,15% | 7.678.145,00 |
| 06.03.2025 | 28,64 | 29,45 | 27,85 | 28,32 | 5,75% | 9.620.734,00 |
| 05.03.2025 | 25,31 | 26,84 | 25,24 | 26,78 | 6,95% | 3.704.633,00 |
| 04.03.2025 | 25,13 | 25,78 | 24,09 | 25,04 | -2,30% | 5.927.529,00 |
| 03.03.2025 | 26,75 | 27,31 | 24,80 | 25,63 | 14,93% | 11.050.765,00 |
| 28.02.2025 | 21,71 | 23,00 | 21,16 | 22,30 | 2,43% | 4.121.597,00 |
| 27.02.2025 | 23,55 | 23,71 | 21,66 | 21,77 | -6,37% | 2.096.681,00 |
| 26.02.2025 | 23,70 | 23,84 | 22,59 | 23,25 | -1,02% | 2.388.456,00 |
| 25.02.2025 | 24,84 | 25,20 | 23,47 | 23,49 | -6,08% | 3.269.322,00 |
| 24.02.2025 | 26,21 | 26,36 | 23,98 | 25,01 | -6,01% | 4.425.116,00 |
| 21.02.2025 | 27,87 | 28,17 | 26,37 | 26,61 | -3,62% | 1.776.414,00 |
| 20.02.2025 | 27,88 | 28,17 | 27,29 | 27,61 | -0,32% | 2.496.665,00 |
| 19.02.2025 | 26,91 | 28,08 | 26,84 | 27,70 | 3,44% | 3.082.238,00 |
| 18.02.2025 | 25,88 | 27,12 | 25,62 | 26,78 | 4,04% | 4.359.377,00 |
| 14.02.2025 | 24,60 | 26,25 | 24,46 | 25,74 | 4,76% | 3.597.885,00 |
| 13.02.2025 | 24,46 | 25,10 | 24,35 | 24,57 | 0,57% | 1.765.826,00 |
| 12.02.2025 | 24,11 | 24,75 | 23,84 | 24,43 | -0,24% | 2.152.335,00 |
| 11.02.2025 | 22,99 | 24,59 | 22,99 | 24,49 | 4,79% | 1.920.453,00 |
| 10.02.2025 | 24,45 | 24,45 | 23,00 | 23,37 | -3,75% | 2.428.383,00 |
| 07.02.2025 | 25,23 | 25,23 | 23,87 | 24,28 | -2,92% | 3.077.532,00 |
| 06.02.2025 | 24,53 | 25,55 | 24,34 | 25,01 | 1,63% | 2.226.563,00 |
| 05.02.2025 | 23,84 | 25,14 | 23,40 | 24,61 | 2,80% | 2.474.521,00 |
| 04.02.2025 | 23,00 | 23,97 | 22,89 | 23,94 | 4,27% | 2.007.440,00 |
| 03.02.2025 | 22,70 | 23,05 | 22,16 | 22,96 | -4,69% | 3.359.557,00 |
| 31.01.2025 | 24,41 | 25,17 | 23,81 | 24,09 | 0,37% | 4.541.078,00 |
| 30.01.2025 | 22,15 | 24,37 | 21,50 | 24,00 | 5,03% | 6.014.737,00 |
| 29.01.2025 | 22,65 | 23,07 | 22,47 | 22,85 | 2,97% | 2.605.403,00 |
| 28.01.2025 | 23,21 | 23,45 | 22,03 | 22,19 | -4,48% | 2.660.282,00 |
| 27.01.2025 | 24,00 | 24,36 | 22,91 | 23,23 | -4,60% | 2.462.908,00 |
| 24.01.2025 | 24,73 | 24,91 | 24,20 | 24,35 | -2,37% | 2.333.787,00 |
| 23.01.2025 | 24,57 | 25,10 | 24,16 | 24,94 | -0,32% | 3.475.296,00 |
| 22.01.2025 | 25,00 | 25,47 | 24,96 | 25,02 | 0,08% | 1.832.030,00 |
| 21.01.2025 | 25,00 | 25,34 | 24,59 | 25,00 | 0,64% | 2.226.391,00 |
| 17.01.2025 | 24,34 | 24,86 | 24,02 | 24,84 | 4,77% | 2.147.495,00 |
| 16.01.2025 | 23,60 | 24,30 | 23,21 | 23,71 | 1,32% | 2.077.335,00 |
| 15.01.2025 | 23,51 | 23,87 | 23,32 | 23,40 | 2,14% | 1.550.943,00 |
| 14.01.2025 | 23,45 | 23,46 | 22,75 | 22,91 | -0,56% | 1.497.823,00 |
| 13.01.2025 | 22,53 | 23,19 | 22,30 | 23,04 | 0,35% | 1.499.477,00 |
| 10.01.2025 | 23,34 | 23,54 | 22,45 | 22,96 | -3,04% | 1.655.820,00 |
| 08.01.2025 | 24,06 | 24,06 | 22,92 | 23,68 | -2,87% | 2.032.051,00 |
| 07.01.2025 | 24,99 | 25,61 | 24,30 | 24,38 | -1,53% | 2.642.128,00 |
| 06.01.2025 | 24,23 | 24,86 | 24,15 | 24,76 | 4,47% | 2.753.712,00 |
| 03.01.2025 | 22,98 | 23,95 | 22,63 | 23,70 | 3,90% | 2.604.293,00 |
| 02.01.2025 | 22,10 | 22,99 | 21,88 | 22,81 | 4,35% | 2.192.414,00 |
| 31.12.2024 | 21,69 | 22,32 | 21,63 | 21,86 | 1,30% | 1.908.364,00 |
| 30.12.2024 | 21,80 | 21,95 | 20,90 | 21,58 | -3,19% | 1.509.290,00 |
| 27.12.2024 | 22,07 | 22,49 | 22,03 | 22,29 | 0,09% | 1.352.204,00 |
| 26.12.2024 | 21,92 | 22,55 | 21,89 | 22,27 | 0,04% | 770.170,00 |
| 24.12.2024 | 22,38 | 22,43 | 21,84 | 22,26 | -0,45% | 469.468,00 |
| 23.12.2024 | 21,65 | 22,59 | 21,65 | 22,36 | 3,57% | 1.375.015,00 |
| 20.12.2024 | 20,88 | 21,83 | 20,80 | 21,59 | 2,47% | 8.763.679,00 |
| 19.12.2024 | 21,21 | 21,52 | 20,68 | 21,07 | 0,14% | 1.932.388,00 |
| 18.12.2024 | 22,31 | 23,13 | 20,83 | 21,04 | -4,67% | 1.923.416,00 |
| 17.12.2024 | 22,25 | 22,88 | 21,77 | 22,07 | -1,39% | 1.755.104,00 |
| 16.12.2024 | 22,00 | 22,71 | 21,64 | 22,38 | 1,73% | 1.985.881,00 |
| 13.12.2024 | 21,75 | 22,44 | 21,27 | 22,00 | 1,66% | 1.912.573,00 |
| 12.12.2024 | 21,65 | 21,92 | 21,48 | 21,64 | -1,46% | 1.128.036,00 |
| 11.12.2024 | 21,29 | 22,11 | 20,85 | 21,96 | 4,37% | 1.647.320,00 |
| 10.12.2024 | 21,36 | 21,36 | 20,50 | 21,04 | -1,50% | 2.078.426,00 |
| 09.12.2024 | 21,21 | 22,06 | 21,08 | 21,36 | 0,71% | 1.502.557,00 |
| 06.12.2024 | 21,06 | 21,55 | 20,91 | 21,21 | 1,82% | 1.287.948,00 |
| 05.12.2024 | 21,29 | 21,58 | 20,70 | 20,83 | -1,98% | 1.773.625,00 |
| 04.12.2024 | 22,31 | 22,31 | 20,90 | 21,25 | -2,88% | 2.257.317,00 |
| 03.12.2024 | 22,21 | 22,49 | 21,66 | 21,88 | -2,84% | 1.715.173,00 |
| 02.12.2024 | 21,79 | 22,55 | 21,71 | 22,52 | 3,64% | 1.351.973,00 |
| 29.11.2024 | 21,64 | 22,04 | 21,55 | 21,73 | 1,16% | 591.339,00 |
| 27.11.2024 | 21,62 | 21,81 | 20,92 | 21,48 | -0,42% | 950.049,00 |
| 26.11.2024 | 22,78 | 22,96 | 21,42 | 21,57 | -3,40% | 2.157.328,00 |
| 25.11.2024 | 21,82 | 22,49 | 21,65 | 22,33 | 4,79% | 2.638.145,00 |
| 22.11.2024 | 21,00 | 21,52 | 20,84 | 21,31 | 2,80% | 3.153.037,00 |
| 21.11.2024 | 20,10 | 21,14 | 20,03 | 20,73 | 2,93% | 542.083,00 |
| 20.11.2024 | 19,64 | 20,17 | 19,48 | 20,14 | 3,34% | 2.167.308,00 |
| 19.11.2024 | 19,10 | 19,58 | 19,05 | 19,49 | 1,30% | 1.664.751,00 |
| 18.11.2024 | 19,03 | 19,38 | 18,80 | 19,24 | 0,89% | 1.985.927,00 |
| 15.11.2024 | 19,54 | 19,69 | 18,59 | 19,07 | -3,83% | 2.267.148,00 |