59,000$
9,30%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 57,20 | 59,56 | 56,29 | 59,00 | 9,30% | 4.695.807,00 |
| 17.06.2026 | 55,44 | 57,88 | 53,25 | 53,98 | 1,29% | 4.034.709,00 |
| 16.06.2026 | 54,91 | 58,13 | 53,26 | 53,29 | -3,11% | 3.522.275,00 |
| 15.06.2026 | 52,81 | 55,45 | 52,53 | 55,00 | 9,12% | 2.630.305,00 |
| 12.06.2026 | 47,96 | 50,46 | 47,47 | 50,41 | 5,10% | 1.617.631,00 |
| 11.06.2026 | 45,88 | 47,98 | 45,45 | 47,96 | 7,68% | 1.423.869,00 |
| 10.06.2026 | 45,68 | 47,05 | 44,00 | 44,54 | -4,48% | 1.597.976,00 |
| 09.06.2026 | 49,22 | 50,00 | 43,27 | 46,63 | -3,24% | 1.809.992,00 |
| 08.06.2026 | 47,87 | 48,24 | 46,43 | 48,19 | 3,88% | 2.065.640,00 |
| 05.06.2026 | 51,50 | 51,75 | 46,10 | 46,39 | -13,48% | 2.128.390,00 |
| 04.06.2026 | 51,02 | 54,40 | 50,00 | 53,62 | 0,96% | 2.089.551,00 |
| 03.06.2026 | 50,33 | 54,10 | 49,02 | 53,11 | 5,52% | 2.877.472,00 |
| 02.06.2026 | 48,64 | 50,74 | 48,40 | 50,33 | 6,79% | 2.338.304,00 |
| 01.06.2026 | 47,23 | 47,59 | 46,01 | 47,13 | -1,55% | 2.141.690,00 |
| 29.05.2026 | 51,26 | 52,80 | 47,36 | 47,87 | -6,32% | 3.642.414,00 |
| 28.05.2026 | 49,57 | 51,23 | 47,78 | 51,10 | 4,29% | 2.033.363,00 |
| 27.05.2026 | 51,59 | 51,66 | 48,75 | 49,00 | -3,47% | 1.926.226,00 |
| 26.05.2026 | 47,80 | 51,35 | 47,15 | 50,76 | 10,47% | 2.994.398,00 |
| 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% | 3.478.034,00 |
| 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% | 2.539.580,00 |
| 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% | 2.471.068,00 |
| 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% | 1.912.196,00 |
| 23.04.2026 | 44,07 | 45,39 | 43,04 | 43,61 | 3,17% | 2.838.109,00 |
| 22.04.2026 | 42,29 | 42,60 | 40,94 | 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% | 1.567.955,00 |
| 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% | 1.490.424,00 |
| 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% | 1.400.046,00 |
| 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% | 2.300.219,00 |
| 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% | 2.579.084,00 |
| 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 | 1,46% | 1.790.966,00 |
| 23.02.2026 | 38,79 | 39,76 | 38,30 | 38,48 | -1,16% | 2.007.787,00 |
| 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 |