20,610$
0,49%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 20,88 | 21,21 | 20,34 | 20,62 | 0,54% | 1.139.695,00 |
| 16.10.2024 | 20,88 | 20,88 | 20,27 | 20,51 | 0,24% | 1.290.010,00 |
| 15.10.2024 | 21,46 | 21,79 | 20,38 | 20,46 | -5,23% | 1.093.561,00 |
| 14.10.2024 | 21,34 | 21,72 | 20,92 | 21,59 | 1,60% | 1.112.944,00 |
| 11.10.2024 | 20,14 | 21,42 | 20,08 | 21,25 | 3,46% | 1.377.740,00 |
| 10.10.2024 | 20,36 | 20,64 | 19,82 | 20,54 | -1,30% | 1.799.343,00 |
| 09.10.2024 | 20,75 | 20,92 | 20,27 | 20,81 | 0,19% | 2.220.921,00 |
| 08.10.2024 | 20,79 | 20,99 | 20,41 | 20,77 | -1,31% | 1.596.960,00 |
| 07.10.2024 | 21,28 | 21,46 | 20,80 | 21,05 | -1,89% | 2.011.186,00 |
| 04.10.2024 | 21,71 | 21,73 | 21,04 | 21,45 | 1,71% | 2.419.065,00 |
| 03.10.2024 | 21,55 | 21,62 | 20,89 | 21,09 | -2,81% | 2.029.141,00 |
| 02.10.2024 | 22,21 | 22,28 | 21,67 | 21,70 | -1,54% | 2.413.366,00 |
| 01.10.2024 | 23,31 | 23,31 | 21,62 | 22,04 | -5,33% | 1.507.740,00 |
| 30.09.2024 | 23,98 | 24,27 | 23,01 | 23,28 | -4,24% | 2.401.606,00 |
| 27.09.2024 | 24,37 | 24,76 | 24,12 | 24,31 | 1,46% | 1.521.489,00 |
| 26.09.2024 | 23,68 | 24,09 | 23,13 | 23,96 | 5,32% | 1.082.678,00 |
| 25.09.2024 | 22,79 | 23,06 | 22,51 | 22,75 | -1,26% | 1.596.526,00 |
| 24.09.2024 | 22,43 | 23,09 | 22,21 | 23,04 | 4,35% | 2.011.255,00 |
| 23.09.2024 | 22,72 | 22,81 | 21,75 | 22,08 | -2,69% | 2.473.285,00 |
| 20.09.2024 | 23,48 | 23,48 | 22,51 | 22,69 | -4,62% | 19.369.019,00 |
| 19.09.2024 | 24,14 | 24,29 | 23,63 | 23,79 | 2,68% | 2.738.196,00 |
| 18.09.2024 | 23,20 | 24,38 | 22,89 | 23,17 | 0,91% | 2.309.682,00 |
| 17.09.2024 | 23,09 | 23,33 | 22,54 | 22,96 | 1,23% | 1.850.800,00 |
| 16.09.2024 | 22,04 | 22,79 | 21,87 | 22,68 | 1,07% | 2.312.840,00 |
| 13.09.2024 | 21,31 | 22,60 | 21,31 | 22,44 | 6,20% | 2.280.512,00 |
| 12.09.2024 | 21,70 | 21,85 | 21,08 | 21,13 | -3,21% | 1.762.221,00 |
| 11.09.2024 | 21,79 | 21,87 | 20,95 | 21,83 | 0,97% | 3.594.859,00 |
| 10.09.2024 | 22,11 | 22,11 | 21,09 | 21,62 | -2,48% | 2.485.649,00 |
| 09.09.2024 | 21,78 | 22,97 | 21,65 | 22,17 | 4,23% | 2.852.410,00 |
| 06.09.2024 | 22,46 | 22,50 | 21,24 | 21,27 | -6,18% | 1.653.519,00 |
| 05.09.2024 | 22,45 | 23,23 | 22,05 | 22,67 | 0,00% | 1.842.613,00 |
| 04.09.2024 | 22,90 | 23,23 | 22,52 | 22,67 | -2,20% | 1.407.869,00 |
| 03.09.2024 | 24,32 | 24,59 | 23,15 | 23,18 | -5,50% | 1.775.266,00 |
| 30.08.2024 | 25,00 | 25,14 | 24,30 | 24,53 | 0,45% | 1.432.462,00 |
| 29.08.2024 | 24,48 | 25,20 | 24,24 | 24,42 | 1,58% | 1.085.447,00 |
| 28.08.2024 | 24,44 | 24,86 | 23,65 | 24,04 | -2,24% | 2.211.619,00 |
| 27.08.2024 | 24,20 | 24,95 | 23,93 | 24,59 | 0,53% | 1.937.467,00 |
| 26.08.2024 | 24,99 | 25,14 | 24,42 | 24,46 | -2,12% | 1.047.152,00 |
| 23.08.2024 | 24,77 | 25,51 | 24,72 | 24,99 | 2,84% | 1.124.056,00 |
| 22.08.2024 | 25,42 | 25,43 | 24,23 | 24,30 | -3,72% | 1.146.489,00 |
| 21.08.2024 | 25,44 | 25,72 | 24,74 | 25,24 | 0,76% | 1.540.544,00 |
| 20.08.2024 | 25,25 | 25,30 | 24,58 | 25,05 | -1,38% | 842.814,00 |
| 19.08.2024 | 25,02 | 25,47 | 24,76 | 25,40 | 1,76% | 1.139.790,00 |
| 16.08.2024 | 24,96 | 25,31 | 24,63 | 24,96 | -0,64% | 1.558.021,00 |
| 15.08.2024 | 24,39 | 25,76 | 24,18 | 25,12 | 6,17% | 2.613.364,00 |
| 14.08.2024 | 23,55 | 23,89 | 23,02 | 23,66 | 1,63% | 1.745.459,00 |
| 13.08.2024 | 23,05 | 23,37 | 22,62 | 23,28 | 2,74% | 1.707.098,00 |
| 12.08.2024 | 23,05 | 23,05 | 22,41 | 22,66 | -0,70% | 1.547.209,00 |
| 09.08.2024 | 22,65 | 23,05 | 22,17 | 22,82 | -0,61% | 2.221.732,00 |
| 08.08.2024 | 21,04 | 22,98 | 20,87 | 22,96 | 12,05% | 2.492.206,00 |
| 07.08.2024 | 21,97 | 22,17 | 20,42 | 20,49 | -3,85% | 1.606.908,00 |
| 06.08.2024 | 21,56 | 21,73 | 20,88 | 21,31 | -0,56% | 1.598.750,00 |
| 05.08.2024 | 21,85 | 22,47 | 21,20 | 21,43 | -5,97% | 1.951.157,00 |
| 02.08.2024 | 23,26 | 24,06 | 22,48 | 22,79 | -5,71% | 4.494.331,00 |
| 01.08.2024 | 25,50 | 26,23 | 23,08 | 24,17 | 0,54% | 5.190.231,00 |
| 31.07.2024 | 22,90 | 24,35 | 22,70 | 24,04 | 7,27% | 3.972.569,00 |
| 30.07.2024 | 23,70 | 23,80 | 22,31 | 22,41 | -5,64% | 2.079.196,00 |
| 29.07.2024 | 24,42 | 24,60 | 23,68 | 23,75 | -1,66% | 4.135.621,00 |
| 26.07.2024 | 24,77 | 24,82 | 23,99 | 24,15 | -0,86% | 8.853.642,00 |
| 25.07.2024 | 24,19 | 25,13 | 24,06 | 24,36 | -1,37% | 14.418.099,00 |
| 24.07.2024 | 25,79 | 26,17 | 24,07 | 24,70 | -10,71% | 4.922.174,00 |
| 23.07.2024 | 27,88 | 28,34 | 27,66 | 27,66 | -4,26% | 1.595.768,00 |
| 22.07.2024 | 29,62 | 29,75 | 28,67 | 28,89 | 0,35% | 1.783.918,00 |
| 19.07.2024 | 30,68 | 30,78 | 28,77 | 28,79 | -6,71% | 1.343.430,00 |
| 18.07.2024 | 32,21 | 32,61 | 30,50 | 30,86 | -2,93% | 1.066.479,00 |
| 17.07.2024 | 32,53 | 32,75 | 31,60 | 31,79 | -4,10% | 898.844,00 |
| 16.07.2024 | 31,98 | 33,26 | 31,32 | 33,15 | 4,51% | 3.020.846,00 |
| 15.07.2024 | 31,43 | 32,07 | 31,21 | 31,72 | 0,92% | 1.010.542,00 |
| 12.07.2024 | 31,65 | 32,27 | 31,37 | 31,43 | 0,35% | 1.027.266,00 |
| 11.07.2024 | 32,55 | 32,55 | 31,11 | 31,32 | -2,22% | 981.290,00 |
| 10.07.2024 | 31,40 | 32,08 | 31,20 | 32,03 | 3,02% | 942.392,00 |
| 09.07.2024 | 31,43 | 31,53 | 30,31 | 31,09 | -0,99% | 730.183,00 |
| 08.07.2024 | 31,00 | 31,65 | 30,93 | 31,40 | 2,15% | 864.831,00 |
| 05.07.2024 | 30,88 | 30,99 | 30,41 | 30,74 | 0,39% | 855.129,00 |
| 03.07.2024 | 29,95 | 30,91 | 29,63 | 30,62 | 3,69% | 1.271.503,00 |
| 02.07.2024 | 27,98 | 29,58 | 27,97 | 29,53 | 5,73% | 1.228.282,00 |
| 01.07.2024 | 28,25 | 28,30 | 27,63 | 27,93 | -1,10% | 793.958,00 |
| 28.06.2024 | 28,45 | 28,83 | 28,06 | 28,24 | 0,18% | 3.623.199,00 |
| 27.06.2024 | 28,45 | 28,45 | 27,92 | 28,19 | -0,91% | 858.766,00 |
| 26.06.2024 | 27,68 | 28,80 | 27,60 | 28,45 | 2,26% | 1.374.586,00 |
| 25.06.2024 | 27,26 | 27,94 | 26,92 | 27,82 | 2,13% | 964.120,00 |
| 24.06.2024 | 27,53 | 28,08 | 27,24 | 27,24 | -1,55% | 940.248,00 |
| 21.06.2024 | 27,78 | 28,12 | 27,41 | 27,67 | -0,75% | 2.443.220,00 |
| 20.06.2024 | 28,12 | 29,02 | 27,81 | 27,88 | -1,38% | 1.857.478,00 |
| 18.06.2024 | 28,34 | 28,53 | 28,11 | 28,27 | 0,21% | 1.350.093,00 |
| 17.06.2024 | 28,02 | 28,29 | 27,58 | 28,21 | 0,68% | 1.101.534,00 |
| 14.06.2024 | 28,58 | 28,91 | 27,89 | 28,02 | -3,81% | 1.665.485,00 |
| 13.06.2024 | 29,47 | 29,76 | 28,77 | 29,13 | -1,52% | 920.019,00 |
| 12.06.2024 | 29,45 | 30,37 | 29,39 | 29,58 | 2,04% | 1.661.309,00 |
| 11.06.2024 | 29,30 | 29,98 | 28,41 | 28,99 | -3,53% | 2.749.746,00 |
| 10.06.2024 | 28,95 | 30,25 | 28,85 | 30,05 | 2,25% | 560.601,00 |
| 07.06.2024 | 29,15 | 29,51 | 28,91 | 29,39 | -0,20% | 989.300,00 |
| 06.06.2024 | 29,51 | 29,55 | 29,07 | 29,45 | -0,24% | 582.050,00 |
| 05.06.2024 | 29,53 | 29,63 | 29,14 | 29,52 | 1,90% | 682.691,00 |
| 04.06.2024 | 29,23 | 29,26 | 28,66 | 28,97 | -1,06% | 1.113.216,00 |
| 03.06.2024 | 29,91 | 30,11 | 28,72 | 29,28 | -2,85% | 1.174.690,00 |
| 31.05.2024 | 29,79 | 30,26 | 28,86 | 30,14 | 1,24% | 1.452.327,00 |
| 30.05.2024 | 29,91 | 30,38 | 29,68 | 29,77 | -0,33% | 664.322,00 |
| 29.05.2024 | 30,14 | 30,40 | 29,49 | 29,87 | -2,99% | 713.334,00 |
| 28.05.2024 | 31,00 | 31,82 | 30,63 | 30,79 | 0,59% | 1.072.582,00 |