32,060$
2,17%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 31,43 | 32,88 | 31,14 | 32,06 | 2,17% | 2.579.084,00 |
| 16.03.2026 | 31,67 | 32,11 | 31,35 | 31,38 | 0,80% | 1.420.808,00 |
| 13.03.2026 | 31,86 | 32,10 | 30,59 | 31,13 | -0,10% | 1.156.427,00 |
| 12.03.2026 | 32,26 | 32,51 | 31,09 | 31,16 | -5,75% | 1.382.834,00 |
| 11.03.2026 | 33,11 | 33,38 | 32,72 | 33,06 | -0,33% | 1.112.040,00 |
| 10.03.2026 | 32,85 | 34,14 | 32,63 | 33,17 | 0,91% | 1.574.238,00 |
| 09.03.2026 | 31,24 | 32,89 | 30,78 | 32,87 | 2,94% | 2.391.013,00 |
| 06.03.2026 | 31,81 | 32,83 | 31,62 | 31,93 | -2,59% | 1.862.598,00 |
| 05.03.2026 | 33,37 | 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% | 1.549.434,00 |
| 03.03.2026 | 34,96 | 35,53 | 34,32 | 34,72 | -5,11% | 2.846.065,00 |
| 02.03.2026 | 35,00 | 37,04 | 34,80 | 36,59 | 0,33% | 1.411.192,00 |
| 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% | 2.191.592,00 |
| 25.02.2026 | 39,20 | 39,26 | 37,92 | 38,12 | -2,36% | 1.990.062,00 |
| 24.02.2026 | 38,91 | 39,66 | 38,66 | 39,04 | 0,28% | 1.790.966,00 |
| 20.02.2026 | 36,06 | 39,10 | 36,06 | 38,93 | 7,36% | 5.585.976,00 |
| 19.02.2026 | 37,97 | 38,31 | 36,14 | 36,26 | -6,04% | 4.903.277,00 |
| 18.02.2026 | 39,75 | 40,25 | 38,02 | 38,59 | -7,44% | 4.615.026,00 |
| 17.02.2026 | 41,56 | 42,22 | 40,38 | 41,69 | -1,63% | 2.229.239,00 |
| 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% | 1.952.226,00 |
| 11.02.2026 | 42,31 | 43,04 | 41,80 | 42,81 | 2,88% | 2.507.056,00 |
| 10.02.2026 | 41,99 | 42,20 | 40,94 | 41,61 | -0,90% | 2.303.850,00 |
| 09.02.2026 | 41,69 | 42,11 | 40,83 | 41,99 | 1,01% | 2.634.720,00 |
| 06.02.2026 | 39,22 | 41,79 | 39,21 | 41,57 | 7,64% | 3.511.656,00 |
| 05.02.2026 | 37,88 | 38,88 | 37,42 | 38,62 | 1,10% | 2.777.459,00 |
| 04.02.2026 | 39,33 | 40,88 | 37,30 | 38,20 | -1,77% | 3.525.592,00 |
| 03.02.2026 | 37,73 | 39,50 | 37,00 | 38,89 | 3,82% | 3.944.515,00 |
| 02.02.2026 | 36,20 | 38,29 | 36,02 | 37,46 | 1,49% | 2.664.952,00 |
| 30.01.2026 | 37,14 | 38,65 | 36,24 | 36,91 | -2,82% | 5.191.640,00 |
| 29.01.2026 | 36,96 | 39,89 | 34,55 | 37,98 | 9,80% | 9.624.728,00 |
| 28.01.2026 | 33,68 | 35,39 | 33,49 | 34,59 | 5,91% | 4.797.909,00 |
| 27.01.2026 | 32,63 | 32,99 | 32,26 | 32,66 | 0,52% | 1.750.517,00 |
| 26.01.2026 | 32,99 | 32,99 | 31,86 | 32,49 | -3,85% | 1.926.946,00 |
| 22.01.2026 | 34,55 | 34,74 | 32,97 | 33,79 | -0,59% | 2.098.488,00 |
| 21.01.2026 | 33,56 | 34,44 | 33,17 | 33,99 | 3,13% | 2.150.986,00 |
| 20.01.2026 | 32,30 | 33,47 | 32,01 | 32,96 | -1,17% | 2.331.414,00 |
| 16.01.2026 | 33,04 | 34,29 | 32,94 | 33,35 | 2,02% | 2.604.471,00 |
| 15.01.2026 | 32,99 | 33,48 | 32,25 | 32,69 | 1,36% | 3.676.076,00 |
| 14.01.2026 | 30,82 | 32,98 | 30,55 | 32,25 | 4,78% | 3.421.108,00 |
| 13.01.2026 | 30,55 | 31,12 | 30,32 | 30,78 | 2,02% | 1.388.668,00 |
| 12.01.2026 | 30,94 | 30,94 | 29,82 | 30,17 | -3,58% | 1.354.101,00 |
| 09.01.2026 | 31,59 | 31,59 | 30,89 | 31,29 | -0,03% | 1.116.928,00 |
| 08.01.2026 | 30,59 | 31,50 | 29,73 | 31,30 | 2,15% | 1.594.209,00 |
| 07.01.2026 | 30,93 | 31,13 | 29,68 | 30,64 | -2,82% | 1.817.612,00 |
| 06.01.2026 | 28,73 | 32,38 | 28,73 | 31,53 | 10,75% | 3.663.105,00 |
| 05.01.2026 | 27,63 | 30,29 | 27,60 | 28,47 | 5,80% | 2.403.914,00 |
| 02.01.2026 | 27,00 | 27,36 | 26,18 | 26,91 | 2,01% | 2.150.116,00 |
| 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% | 1.063.141,00 |
| 29.12.2025 | 26,63 | 26,85 | 26,32 | 26,53 | -1,27% | 854.061,00 |
| 26.12.2025 | 27,07 | 27,07 | 26,59 | 26,87 | -0,30% | 641.739,00 |
| 24.12.2025 | 27,39 | 27,39 | 26,51 | 26,95 | -1,82% | 1.048.483,00 |
| 23.12.2025 | 26,52 | 27,57 | 26,49 | 27,45 | 2,62% | 1.338.485,00 |
| 22.12.2025 | 27,09 | 27,34 | 26,68 | 26,75 | 0,21% | 1.520.554,00 |
| 19.12.2025 | 26,45 | 26,99 | 26,25 | 26,70 | 1,04% | 3.789.618,00 |
| 18.12.2025 | 26,10 | 26,95 | 26,00 | 26,42 | 3,65% | 3.383.291,00 |
| 17.12.2025 | 26,40 | 26,55 | 25,32 | 25,49 | -2,90% | 2.524.483,00 |
| 16.12.2025 | 26,71 | 26,95 | 25,74 | 26,25 | -1,87% | 2.021.648,00 |
| 15.12.2025 | 27,18 | 27,55 | 26,64 | 26,75 | -1,33% | 5.329.221,00 |
| 12.12.2025 | 28,43 | 28,93 | 27,04 | 27,11 | -4,81% | 2.265.731,00 |
| 11.12.2025 | 29,17 | 29,17 | 27,95 | 28,48 | -2,70% | 2.062.468,00 |
| 10.12.2025 | 28,83 | 30,26 | 28,73 | 29,27 | 1,07% | 1.648.488,00 |
| 09.12.2025 | 28,54 | 29,28 | 28,50 | 28,96 | 0,70% | 996.377,00 |
| 08.12.2025 | 29,33 | 29,35 | 28,61 | 28,76 | -1,57% | 1.175.621,00 |
| 05.12.2025 | 29,13 | 29,54 | 29,10 | 29,22 | 1,39% | 1.644.242,00 |
| 04.12.2025 | 28,74 | 28,94 | 28,27 | 28,82 | -0,28% | 1.602.385,00 |
| 03.12.2025 | 26,72 | 29,04 | 26,52 | 28,90 | 8,99% | 2.052.789,00 |
| 02.12.2025 | 26,14 | 26,89 | 26,00 | 26,52 | 2,10% | 1.534.177,00 |
| 01.12.2025 | 26,20 | 26,66 | 25,93 | 25,97 | -2,70% | 1.380.530,00 |
| 28.11.2025 | 26,07 | 26,76 | 25,96 | 26,69 | 3,37% | 574.544,00 |
| 26.11.2025 | 25,86 | 26,39 | 25,74 | 25,82 | 0,31% | 1.368.156,00 |
| 25.11.2025 | 24,61 | 25,77 | 24,37 | 25,74 | 3,62% | 1.405.459,00 |
| 24.11.2025 | 24,16 | 24,90 | 23,93 | 24,84 | 8,95% | 1.327.205,00 |
| 20.11.2025 | 23,75 | 24,14 | 22,65 | 22,80 | -1,85% | 1.995.645,00 |
| 19.11.2025 | 23,32 | 23,75 | 23,00 | 23,23 | 0,09% | 1.252.283,00 |
| 18.11.2025 | 23,32 | 23,69 | 22,97 | 23,21 | -1,65% | 1.446.725,00 |
| 17.11.2025 | 24,79 | 24,79 | 23,42 | 23,60 | -6,66% | 1.694.852,00 |
| 13.11.2025 | 26,19 | 26,44 | 24,80 | 25,29 | -4,51% | 2.220.420,00 |
| 12.11.2025 | 26,98 | 27,36 | 26,28 | 26,48 | -0,53% | 2.229.677,00 |
| 11.11.2025 | 27,43 | 27,43 | 26,09 | 26,62 | -3,55% | 2.278.895,00 |
| 10.11.2025 | 27,66 | 27,89 | 26,92 | 27,60 | 2,30% | 1.553.825,00 |
| 07.11.2025 | 26,52 | 27,05 | 26,12 | 26,98 | -0,85% | 1.541.391,00 |
| 06.11.2025 | 27,45 | 27,90 | 26,86 | 27,21 | -0,80% | 1.712.106,00 |
| 05.11.2025 | 27,42 | 28,36 | 27,27 | 27,43 | -0,04% | 1.787.396,00 |
| 04.11.2025 | 28,16 | 28,74 | 27,28 | 27,44 | -5,18% | 2.098.920,00 |
| 03.11.2025 | 30,35 | 30,61 | 28,87 | 28,94 | -3,28% | 2.750.531,00 |
| 31.10.2025 | 30,38 | 31,20 | 29,06 | 29,92 | -1,16% | 4.039.697,00 |
| 30.10.2025 | 33,65 | 33,84 | 28,59 | 30,27 | -1,59% | 5.740.906,00 |
| 29.10.2025 | 31,36 | 31,56 | 30,59 | 30,76 | 0,33% | 2.873.893,00 |
| 28.10.2025 | 30,36 | 31,82 | 30,00 | 30,66 | 0,59% | 2.671.376,00 |
| 27.10.2025 | 31,42 | 32,19 | 30,01 | 30,48 | -1,39% | 2.860.912,00 |
| 24.10.2025 | 31,73 | 31,75 | 30,79 | 30,91 | -0,26% | 2.547.390,00 |
| 23.10.2025 | 30,02 | 31,17 | 29,91 | 30,99 | 0,94% | 3.263.566,00 |
| 22.10.2025 | 30,07 | 31,54 | 30,07 | 30,70 | -1,13% | 3.883.123,00 |
| 21.10.2025 | 30,65 | 31,30 | 30,21 | 31,05 | 1,84% | 2.304.944,00 |
| 20.10.2025 | 29,48 | 30,98 | 29,30 | 30,49 | 4,94% | 1.917.166,00 |
| 17.10.2025 | 29,08 | 29,28 | 28,46 | 29,06 | -0,94% | 1.772.234,00 |
| 16.10.2025 | 29,11 | 29,60 | 29,01 | 29,33 | 1,56% | 2.613.173,00 |