45,980$
2,86%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 45,38 | 46,15 | 45,11 | 45,95 | 2,80% | 1.943.925,00 |
| 21.05.2026 | 43,74 | 45,14 | 43,60 | 44,70 | 0,83% | 1.783.288,00 |
| 20.05.2026 | 42,27 | 44,57 | 41,25 | 44,33 | 6,43% | 2.444.516,00 |
| 19.05.2026 | 40,10 | 41,84 | 39,57 | 41,65 | 0,73% | 1.918.879,00 |
| 18.05.2026 | 42,85 | 43,75 | 40,67 | 41,35 | -4,06% | 2.353.111,00 |
| 15.05.2026 | 43,58 | 43,79 | 42,34 | 43,10 | -4,16% | 3.526.125,00 |
| 14.05.2026 | 46,06 | 46,14 | 44,84 | 44,97 | -2,18% | 1.893.943,00 |
| 13.05.2026 | 46,88 | 47,73 | 45,44 | 45,97 | 0,22% | 2.074.305,00 |
| 12.05.2026 | 47,26 | 47,62 | 43,38 | 45,87 | -5,21% | 3.503.766,00 |
| 11.05.2026 | 48,87 | 49,02 | 46,15 | 48,39 | -1,14% | 3.444.330,00 |
| 08.05.2026 | 49,17 | 49,17 | 47,26 | 48,95 | 2,13% | 2.540.502,00 |
| 07.05.2026 | 43,90 | 49,49 | 42,00 | 47,93 | -6,70% | 5.313.026,00 |
| 06.05.2026 | 50,25 | 51,40 | 49,54 | 51,37 | 3,40% | 3.567.447,00 |
| 05.05.2026 | 50,25 | 50,31 | 48,73 | 49,68 | 0,40% | 2.958.930,00 |
| 04.05.2026 | 49,43 | 50,19 | 48,74 | 49,48 | 1,02% | 2.281.786,00 |
| 01.05.2026 | 47,71 | 49,19 | 46,82 | 48,98 | 0,99% | 2.473.290,00 |
| 30.04.2026 | 44,64 | 48,60 | 44,22 | 48,50 | 10,05% | 3.466.786,00 |
| 29.04.2026 | 42,19 | 44,41 | 42,19 | 44,07 | 7,17% | 2.686.551,00 |
| 28.04.2026 | 41,77 | 42,97 | 40,97 | 41,12 | -5,41% | 2.395.090,00 |
| 27.04.2026 | 44,13 | 44,50 | 42,28 | 43,47 | -1,50% | 1.793.839,00 |
| 24.04.2026 | 45,06 | 45,09 | 43,65 | 44,13 | 1,19% | 1.945.062,00 |
| 23.04.2026 | 44,07 | 45,39 | 43,04 | 43,61 | 3,17% | 2.838.109,00 |
| 22.04.2026 | 42,29 | 42,60 | 40,93 | 42,27 | 2,40% | 1.716.081,00 |
| 21.04.2026 | 40,85 | 42,02 | 40,84 | 41,28 | 1,55% | 1.709.930,00 |
| 20.04.2026 | 40,05 | 40,69 | 39,75 | 40,65 | 1,62% | 1.690.539,00 |
| 17.04.2026 | 39,42 | 40,61 | 38,90 | 40,00 | 4,66% | 1.568.835,00 |
| 16.04.2026 | 37,44 | 38,33 | 37,20 | 38,22 | 2,60% | 1.541.775,00 |
| 15.04.2026 | 38,38 | 38,49 | 37,00 | 37,25 | -2,67% | 1.349.152,00 |
| 14.04.2026 | 38,54 | 38,72 | 37,77 | 38,27 | 0,60% | 1.049.017,00 |
| 13.04.2026 | 36,92 | 38,63 | 36,82 | 38,04 | 1,44% | 1.581.458,00 |
| 10.04.2026 | 37,66 | 38,75 | 37,44 | 37,50 | 1,30% | 1.490.717,00 |
| 09.04.2026 | 35,80 | 37,05 | 35,80 | 37,02 | 3,21% | 1.865.700,00 |
| 08.04.2026 | 36,33 | 36,75 | 35,22 | 35,87 | 7,78% | 2.885.854,00 |
| 07.04.2026 | 32,56 | 33,48 | 32,56 | 33,28 | 1,43% | 1.886.067,00 |
| 06.04.2026 | 32,66 | 33,59 | 32,28 | 32,81 | 0,64% | 1.086.470,00 |
| 02.04.2026 | 31,68 | 33,83 | 31,59 | 32,60 | -2,10% | 1.313.613,00 |
| 01.04.2026 | 32,04 | 34,01 | 31,98 | 33,30 | 5,61% | 2.278.343,00 |
| 31.03.2026 | 29,42 | 31,63 | 29,25 | 31,53 | 12,45% | 1.875.246,00 |
| 30.03.2026 | 30,41 | 30,61 | 27,65 | 28,04 | -6,91% | 2.248.889,00 |
| 27.03.2026 | 30,76 | 31,25 | 30,08 | 30,12 | -3,55% | 1.412.038,00 |
| 26.03.2026 | 32,85 | 32,85 | 30,97 | 31,23 | -4,29% | 1.276.165,00 |
| 25.03.2026 | 33,11 | 33,30 | 32,48 | 32,63 | 0,15% | 1.434.441,00 |
| 24.03.2026 | 31,27 | 33,35 | 31,23 | 32,58 | 2,65% | 1.618.042,00 |
| 23.03.2026 | 31,00 | 31,98 | 30,67 | 31,74 | 5,98% | 1.592.710,00 |
| 20.03.2026 | 30,88 | 31,04 | 29,56 | 29,95 | -3,11% | 2.351.376,00 |
| 19.03.2026 | 30,40 | 31,34 | 29,80 | 30,91 | -1,94% | 2.191.019,00 |
| 18.03.2026 | 32,14 | 32,70 | 31,41 | 31,52 | -1,68% | 2.112.561,00 |
| 17.03.2026 | 31,43 | 32,88 | 31,14 | 32,06 | 2,17% | 2.579.095,00 |
| 16.03.2026 | 31,67 | 32,11 | 31,35 | 31,38 | 0,80% | 1.421.509,00 |
| 13.03.2026 | 31,86 | 32,10 | 30,59 | 31,13 | -0,10% | 1.156.590,00 |
| 12.03.2026 | 32,26 | 32,51 | 31,09 | 31,16 | -5,75% | 1.383.377,00 |
| 11.03.2026 | 33,11 | 33,38 | 32,72 | 33,06 | -0,33% | 1.112.359,00 |
| 10.03.2026 | 32,85 | 34,14 | 32,63 | 33,17 | 0,91% | 1.574.239,00 |
| 09.03.2026 | 31,82 | 32,89 | 30,78 | 32,87 | 2,94% | 2.391.084,00 |
| 06.03.2026 | 31,81 | 32,83 | 31,62 | 31,93 | -2,59% | 1.862.598,00 |
| 05.03.2026 | 33,42 | 34,57 | 32,60 | 32,78 | -3,79% | 2.062.240,00 |
| 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 |
| 02.01.2026 | 27,00 | 27,36 | 26,18 | 26,91 | 2,01% | 2.150.702,00 |
| 31.12.2025 | 26,98 | 26,98 | 26,24 | 26,38 | -1,68% | 927.387,00 |
| 30.12.2025 | 26,59 | 27,01 | 26,55 | 26,83 | 1,13% | 1.063.153,00 |