Allegro MicroSystems Inc.
[WKN: A2QGE6 | ISIN: US01749D1054]
Aktienkurse
30,510$ -1,10%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid: Ask:

Aktienkurse zur Allegro MicroSystems Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.09.2025 30,00 30,57 29,45 30,50 -1,13% 1.620.900,00
29.08.2025 31,79 31,96 30,72 30,85 -3,62% 1.204.009,00
28.08.2025 31,81 33,20 31,76 32,01 1,75% 2.170.172,00
27.08.2025 31,42 31,84 31,23 31,46 -0,60% 1.777.388,00
26.08.2025 31,97 32,67 31,45 31,65 -0,35% 1.807.642,00
25.08.2025 32,01 32,16 31,60 31,76 -1,15% 841.631,00
22.08.2025 31,22 32,93 30,94 32,13 4,05% 1.366.036,00
21.08.2025 30,10 30,92 29,98 30,88 1,31% 802.219,00
20.08.2025 30,59 31,19 29,82 30,48 -0,52% 2.030.926,00
19.08.2025 30,86 31,12 30,42 30,64 -0,62% 1.020.882,00
18.08.2025 30,64 31,02 30,51 30,83 0,42% 1.157.694,00
15.08.2025 31,13 31,13 30,55 30,70 -1,29% 1.159.770,00
14.08.2025 31,13 31,39 30,73 31,10 -2,39% 915.559,00
13.08.2025 32,07 32,35 31,56 31,86 -0,09% 1.074.245,00
12.08.2025 30,29 32,22 30,02 31,89 6,96% 1.703.954,00
11.08.2025 30,85 30,94 29,71 29,82 -3,10% 1.193.080,00
08.08.2025 30,78 31,06 30,12 30,77 0,16% 1.850.303,00
07.08.2025 31,46 31,59 30,48 30,72 -0,29% 1.026.742,00
06.08.2025 30,97 31,00 30,28 30,81 -1,38% 1.063.649,00
05.08.2025 31,78 31,78 30,46 31,24 -0,73% 1.233.815,00
04.08.2025 31,49 31,78 31,10 31,47 0,67% 1.287.487,00
01.08.2025 31,13 31,48 30,29 31,26 -0,48% 2.066.210,00
31.07.2025 32,21 32,70 30,50 31,41 -7,26% 3.423.750,00
30.07.2025 34,41 34,51 33,16 33,87 -0,41% 2.909.337,00
29.07.2025 34,71 35,20 33,89 34,01 -1,05% 1.372.425,00
28.07.2025 34,19 34,76 33,73 34,37 1,99% 1.181.926,00
25.07.2025 32,81 33,73 32,54 33,70 2,87% 1.944.305,00
24.07.2025 33,90 34,09 32,56 32,76 -3,87% 3.487.182,00
23.07.2025 35,61 35,61 33,58 34,08 -5,96% 3.465.372,00
22.07.2025 36,47 37,03 35,86 36,24 -1,23% 2.166.929,00
21.07.2025 37,25 37,85 36,63 36,69 0,19% 1.827.759,00
18.07.2025 36,16 36,95 35,76 36,62 2,32% 1.694.962,00
17.07.2025 35,30 36,36 35,22 35,79 0,90% 2.275.964,00
16.07.2025 36,21 36,44 35,18 35,47 -2,74% 3.615.373,00
15.07.2025 37,22 37,31 36,45 36,47 -0,36% 1.778.719,00
14.07.2025 36,46 37,18 35,93 36,60 -0,44% 1.775.860,00
11.07.2025 37,11 37,39 36,60 36,76 -2,00% 2.062.621,00
10.07.2025 37,63 38,45 37,12 37,51 1,68% 3.996.383,00
09.07.2025 36,40 36,97 36,16 36,89 1,49% 3.144.249,00
08.07.2025 35,88 36,55 35,51 36,35 2,68% 2.043.887,00
07.07.2025 35,38 35,94 35,07 35,40 -1,48% 1.294.610,00
03.07.2025 35,88 36,08 35,53 35,93 0,59% 683.700,00
02.07.2025 34,40 35,95 34,27 35,72 3,84% 2.653.279,00
01.07.2025 33,77 34,85 33,63 34,40 0,61% 2.415.790,00
30.06.2025 34,22 34,25 33,08 34,19 0,03% 2.350.828,00
27.06.2025 33,69 34,25 33,54 34,18 1,51% 3.502.106,00
26.06.2025 33,20 34,30 33,06 33,67 2,23% 4.233.197,00
25.06.2025 32,95 32,99 32,13 32,94 1,15% 2.385.239,00
24.06.2025 32,57 33,05 32,00 32,56 2,13% 2.470.942,00
23.06.2025 30,94 31,91 30,45 31,88 2,97% 1.345.607,00
20.06.2025 31,36 31,36 30,23 30,96 -0,35% 1.924.527,00
18.06.2025 30,78 31,66 30,75 31,07 1,16% 1.434.607,00
17.06.2025 30,80 31,41 30,69 30,72 -1,52% 1.957.588,00
16.06.2025 29,90 31,46 29,69 31,19 8,87% 2.947.577,00
13.06.2025 28,92 29,63 28,48 28,65 -4,15% 1.547.320,00
12.06.2025 29,68 30,13 29,52 29,89 -0,50% 1.067.710,00
11.06.2025 30,84 30,84 29,75 30,04 -1,51% 1.845.967,00
10.06.2025 30,00 31,28 29,83 30,50 2,35% 2.514.535,00
09.06.2025 29,27 30,04 29,13 29,80 3,44% 2.056.700,00
06.06.2025 28,50 29,14 28,28 28,81 3,08% 1.153.523,00
05.06.2025 28,11 28,49 27,69 27,95 -0,20% 1.410.831,00
04.06.2025 27,22 28,18 27,02 28,01 4,57% 2.084.534,00
03.06.2025 25,81 27,00 25,68 26,78 3,64% 2.433.801,00
02.06.2025 25,42 25,98 25,19 25,84 1,93% 1.251.057,00
30.05.2025 25,43 25,65 24,91 25,35 -1,55% 1.704.201,00
29.05.2025 26,78 26,97 25,58 25,75 -0,85% 1.261.903,00
28.05.2025 26,31 26,48 25,91 25,97 -0,57% 1.439.582,00
27.05.2025 26,26 26,58 25,69 26,12 2,75% 1.548.426,00
23.05.2025 25,14 25,71 24,96 25,42 -1,89% 1.357.808,00
22.05.2025 26,42 26,68 25,74 25,91 -1,41% 2.001.865,00
21.05.2025 26,88 27,27 26,07 26,28 -3,60% 1.630.767,00
20.05.2025 26,98 27,43 26,55 27,26 0,52% 1.798.734,00
19.05.2025 26,68 27,15 26,48 27,12 -1,42% 1.866.150,00
16.05.2025 27,07 27,56 26,89 27,51 1,81% 2.214.867,00
15.05.2025 26,71 27,18 26,45 27,02 0,00% 2.874.348,00
14.05.2025 26,34 27,06 26,10 27,02 2,74% 3.598.714,00
13.05.2025 24,74 26,39 24,43 26,30 5,92% 4.562.461,00
12.05.2025 23,97 25,30 23,97 24,83 11,20% 4.381.458,00
09.05.2025 21,51 22,65 21,41 22,33 5,98% 3.093.531,00
08.05.2025 19,86 21,51 19,75 21,07 12,73% 5.857.639,00
07.05.2025 18,85 19,14 18,17 18,69 -1,42% 7.866.593,00
06.05.2025 18,45 19,11 18,30 18,96 -0,99% 3.485.225,00
05.05.2025 19,31 19,49 19,01 19,15 -2,05% 2.772.137,00
02.05.2025 19,12 19,85 19,08 19,55 3,82% 2.117.200,00
01.05.2025 19,39 19,56 18,81 18,83 -1,26% 1.845.892,00
30.04.2025 18,07 19,13 17,90 19,07 1,65% 1.940.278,00
29.04.2025 18,76 19,10 18,58 18,76 -2,44% 2.363.635,00
28.04.2025 18,94 19,55 18,65 19,23 0,58% 1.747.209,00
25.04.2025 18,60 19,31 18,46 19,12 1,32% 2.105.248,00
24.04.2025 18,06 19,34 18,00 18,87 7,80% 3.038.556,00
23.04.2025 17,66 18,20 17,41 17,51 4,38% 3.973.525,00
22.04.2025 16,78 17,15 16,42 16,77 1,45% 4.929.660,00
21.04.2025 17,40 17,47 16,38 16,53 -8,47% 6.533.531,00
17.04.2025 19,03 19,16 17,78 18,06 -4,60% 4.399.998,00
16.04.2025 19,44 19,57 18,05 18,93 -4,78% 6.059.972,00
15.04.2025 20,26 20,99 19,08 19,88 -9,68% 7.035.299,00
14.04.2025 22,99 22,99 21,51 22,01 -0,99% 1.836.032,00
11.04.2025 21,42 22,55 20,38 22,23 1,88% 3.423.518,00
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