19,000€
1,60%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 18,90 | 19,70 | 18,80 | 19,05 | 0,79% | - |
| 16.10.2024 | 18,80 | 19,15 | 18,65 | 18,90 | 0,80% | - |
| 15.10.2024 | 19,60 | 19,90 | 18,75 | 18,75 | -5,06% | - |
| 14.10.2024 | 19,45 | 19,90 | 19,15 | 19,75 | 1,54% | - |
| 11.10.2024 | 18,50 | 19,55 | 18,35 | 19,45 | 3,73% | - |
| 10.10.2024 | 19,00 | 19,05 | 18,15 | 18,75 | -1,57% | - |
| 09.10.2024 | 18,90 | 19,15 | 18,55 | 19,05 | 0,79% | 3.885,00 |
| 08.10.2024 | 18,90 | 19,45 | 18,55 | 18,90 | -1,31% | - |
| 07.10.2024 | 19,50 | 19,75 | 18,95 | 19,15 | -2,05% | - |
| 04.10.2024 | 18,90 | 19,80 | 18,90 | 19,55 | 2,09% | - |
| 03.10.2024 | 19,40 | 19,75 | 18,95 | 19,15 | -2,54% | - |
| 02.10.2024 | 19,60 | 20,25 | 19,55 | 19,65 | -1,26% | - |
| 01.10.2024 | 20,90 | 21,40 | 19,55 | 19,90 | -4,78% | - |
| 30.09.2024 | 21,80 | 21,80 | 20,70 | 20,90 | -3,69% | - |
| 27.09.2024 | 21,50 | 22,10 | 21,40 | 21,70 | 0,93% | - |
| 26.09.2024 | 20,70 | 21,60 | 20,60 | 21,50 | 4,88% | - |
| 25.09.2024 | 20,40 | 20,70 | 20,15 | 20,50 | -0,49% | - |
| 24.09.2024 | 19,80 | 20,70 | 19,80 | 20,60 | 3,78% | - |
| 23.09.2024 | 20,40 | 20,60 | 19,55 | 19,85 | -2,22% | - |
| 20.09.2024 | 21,30 | 21,40 | 20,10 | 20,30 | -4,69% | - |
| 19.09.2024 | 21,00 | 22,00 | 21,00 | 21,30 | 1,91% | - |
| 18.09.2024 | 20,40 | 21,90 | 20,40 | 20,90 | 0,97% | - |
| 17.09.2024 | 20,20 | 21,10 | 20,20 | 20,70 | 1,97% | - |
| 16.09.2024 | 20,00 | 20,50 | 19,65 | 20,30 | 0,00% | - |
| 13.09.2024 | 18,80 | 20,50 | 18,80 | 20,30 | 6,28% | - |
| 12.09.2024 | 19,85 | 19,85 | 19,05 | 19,10 | -3,78% | - |
| 11.09.2024 | 19,45 | 19,85 | 19,05 | 19,85 | 1,02% | - |
| 10.09.2024 | 19,80 | 20,50 | 19,15 | 19,65 | -2,00% | - |
| 09.09.2024 | 19,35 | 20,90 | 19,30 | 20,05 | 4,70% | - |
| 06.09.2024 | 20,20 | 20,50 | 19,15 | 19,15 | -6,59% | - |
| 05.09.2024 | 20,40 | 20,90 | 19,85 | 20,50 | 0,00% | - |
| 04.09.2024 | 20,80 | 21,00 | 20,30 | 20,50 | -2,38% | - |
| 03.09.2024 | 22,20 | 22,70 | 20,90 | 21,00 | -6,25% | - |
| 02.09.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 30.08.2024 | 22,10 | 22,70 | 21,90 | 22,20 | 0,91% | - |
| 29.08.2024 | 21,50 | 22,70 | 21,50 | 22,00 | 1,85% | - |
| 28.08.2024 | 22,10 | 22,50 | 21,30 | 21,60 | -1,82% | - |
| 27.08.2024 | 21,60 | 22,30 | 21,50 | 22,00 | 0,46% | - |
| 26.08.2024 | 22,20 | 22,60 | 21,90 | 21,90 | -1,79% | - |
| 23.08.2024 | 21,90 | 22,80 | 21,90 | 22,30 | 1,83% | 400,00 |
| 22.08.2024 | 22,40 | 23,00 | 21,70 | 21,90 | -3,52% | - |
| 21.08.2024 | 22,50 | 23,10 | 22,10 | 22,70 | 0,89% | - |
| 20.08.2024 | 22,90 | 23,00 | 22,10 | 22,50 | -1,75% | - |
| 19.08.2024 | 22,50 | 23,00 | 22,30 | 22,90 | 0,88% | - |
| 16.08.2024 | 23,00 | 23,10 | 22,20 | 22,70 | -0,87% | - |
| 15.08.2024 | 21,40 | 23,50 | 21,40 | 22,90 | 6,51% | 800,00 |
| 14.08.2024 | 21,00 | 21,70 | 20,90 | 21,50 | 1,90% | - |
| 13.08.2024 | 20,60 | 21,30 | 20,60 | 21,10 | 3,43% | - |
| 12.08.2024 | 20,60 | 21,10 | 20,40 | 20,40 | -2,39% | - |
| 09.08.2024 | 20,80 | 21,20 | 20,30 | 20,90 | -0,48% | - |
| 08.08.2024 | 18,65 | 21,10 | 18,60 | 21,00 | 12,00% | - |
| 07.08.2024 | 19,60 | 20,30 | 18,65 | 18,75 | -3,60% | - |
| 06.08.2024 | 19,90 | 20,05 | 19,15 | 19,45 | -0,51% | 3.000,00 |
| 05.08.2024 | 19,60 | 20,50 | 18,75 | 19,55 | -6,46% | - |
| 02.08.2024 | 22,00 | 22,20 | 20,60 | 20,90 | -6,70% | - |
| 01.08.2024 | 22,40 | 24,20 | 21,30 | 22,40 | 0,90% | - |
| 31.07.2024 | 21,10 | 22,50 | 20,80 | 22,20 | 7,25% | - |
| 30.07.2024 | 22,00 | 22,00 | 20,70 | 20,70 | -5,48% | - |
| 29.07.2024 | 22,40 | 22,80 | 21,90 | 21,90 | -1,79% | 145,00 |
| 26.07.2024 | 22,50 | 22,80 | 22,10 | 22,30 | -0,89% | - |
| 25.07.2024 | 22,90 | 23,10 | 22,00 | 22,50 | -1,32% | - |
| 24.07.2024 | 24,80 | 25,20 | 22,10 | 22,80 | -10,59% | - |
| 23.07.2024 | 26,00 | 26,30 | 25,50 | 25,50 | -4,14% | - |
| 22.07.2024 | 26,50 | 27,30 | 26,30 | 26,60 | 0,76% | - |
| 19.07.2024 | 28,30 | 28,50 | 26,40 | 26,40 | -8,33% | - |
| 18.07.2024 | 28,80 | 29,90 | 28,00 | 28,80 | -0,69% | - |
| 17.07.2024 | 30,40 | 30,40 | 28,80 | 29,00 | -4,61% | - |
| 16.07.2024 | 29,10 | 30,50 | 28,80 | 30,40 | 4,11% | - |
| 15.07.2024 | 29,00 | 29,40 | 28,60 | 29,20 | 1,39% | - |
| 12.07.2024 | 28,90 | 29,60 | 28,70 | 28,80 | 0,00% | - |
| 11.07.2024 | 29,60 | 30,00 | 28,60 | 28,80 | -2,70% | - |
| 10.07.2024 | 28,70 | 29,60 | 28,70 | 29,60 | 2,78% | - |
| 09.07.2024 | 28,60 | 29,20 | 28,00 | 28,80 | -0,69% | - |
| 08.07.2024 | 28,30 | 29,20 | 28,30 | 29,00 | 2,11% | - |
| 05.07.2024 | 28,00 | 28,60 | 28,00 | 28,40 | 0,71% | - |
| 04.07.2024 | 28,20 | 28,40 | 28,20 | 28,20 | -0,35% | - |
| 03.07.2024 | 27,50 | 28,60 | 27,40 | 28,30 | 3,28% | - |
| 02.07.2024 | 25,80 | 27,60 | 25,80 | 27,40 | 5,38% | - |
| 01.07.2024 | 26,40 | 26,40 | 25,80 | 26,00 | -1,52% | - |
| 28.06.2024 | 26,40 | 27,00 | 26,20 | 26,40 | 0,38% | - |
| 27.06.2024 | 26,70 | 26,70 | 26,10 | 26,30 | -1,13% | - |
| 26.06.2024 | 25,90 | 27,00 | 25,90 | 26,60 | 2,31% | - |
| 25.06.2024 | 25,40 | 26,10 | 25,20 | 26,00 | 2,36% | - |
| 24.06.2024 | 25,60 | 26,20 | 25,40 | 25,40 | -1,93% | - |
| 21.06.2024 | 25,80 | 26,30 | 25,60 | 25,90 | -0,38% | - |
| 20.06.2024 | 26,20 | 27,10 | 26,00 | 26,00 | -1,14% | - |
| 19.06.2024 | 26,00 | 26,40 | 26,00 | 26,30 | 0,00% | - |
| 18.06.2024 | 26,60 | 26,70 | 26,10 | 26,30 | 0,00% | - |
| 17.06.2024 | 25,80 | 26,40 | 25,70 | 26,30 | 0,38% | - |
| 14.06.2024 | 26,80 | 27,20 | 26,10 | 26,20 | -3,32% | - |
| 13.06.2024 | 27,20 | 27,60 | 26,80 | 27,10 | -1,09% | - |
| 12.06.2024 | 26,80 | 28,00 | 26,80 | 27,40 | 1,48% | - |
| 11.06.2024 | 27,60 | 27,90 | 26,50 | 27,00 | -3,57% | - |
| 10.06.2024 | 27,30 | 28,20 | 26,70 | 28,00 | 2,94% | - |
| 07.06.2024 | 27,10 | 27,40 | 26,70 | 27,20 | 0,74% | - |
| 06.06.2024 | 27,20 | 27,30 | 26,80 | 27,00 | -0,74% | - |
| 05.06.2024 | 26,70 | 27,30 | 26,70 | 27,20 | 2,26% | - |
| 04.06.2024 | 26,90 | 27,10 | 26,40 | 26,60 | -0,75% | - |
| 03.06.2024 | 27,90 | 28,30 | 26,40 | 26,80 | -3,60% | - |
| 31.05.2024 | 27,20 | 27,80 | 26,60 | 27,80 | 1,46% | - |