19,500€
-5,80%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,40 | 20,70 | 18,95 | 19,55 | -5,56% | - |
| 03.04.2025 | 22,30 | 22,50 | 20,50 | 20,70 | -13,39% | - |
| 02.04.2025 | 24,20 | 24,50 | 23,50 | 23,90 | -1,65% | - |
| 01.04.2025 | 23,00 | 24,40 | 23,00 | 24,30 | 4,29% | - |
| 31.03.2025 | 22,80 | 23,50 | 21,50 | 23,30 | -2,92% | - |
| 28.03.2025 | 23,60 | 24,00 | 22,20 | 24,00 | -1,23% | - |
| 27.03.2025 | 24,90 | 25,00 | 23,60 | 24,30 | -2,80% | - |
| 26.03.2025 | 25,00 | 25,30 | 24,60 | 25,00 | -1,96% | - |
| 25.03.2025 | 25,00 | 25,60 | 25,00 | 25,50 | 2,00% | - |
| 24.03.2025 | 24,80 | 25,70 | 24,20 | 25,00 | -0,40% | - |
| 21.03.2025 | 24,80 | 25,30 | 24,10 | 25,10 | 1,62% | - |
| 20.03.2025 | 25,20 | 25,20 | 24,10 | 24,70 | 0,82% | - |
| 19.03.2025 | 24,70 | 25,60 | 24,50 | 24,50 | -0,41% | - |
| 18.03.2025 | 24,60 | 24,60 | 23,70 | 24,60 | 1,65% | - |
| 17.03.2025 | 24,20 | 24,80 | 22,60 | 24,20 | 2,54% | - |
| 14.03.2025 | 24,20 | 25,40 | 23,50 | 23,60 | -1,26% | - |
| 13.03.2025 | 23,00 | 25,10 | 22,80 | 23,90 | 2,14% | - |
| 12.03.2025 | 23,20 | 24,80 | 22,90 | 23,40 | -5,26% | - |
| 11.03.2025 | 23,60 | 24,70 | 22,40 | 24,70 | 2,07% | - |
| 10.03.2025 | 25,50 | 25,50 | 23,40 | 24,20 | -5,10% | - |
| 07.03.2025 | 26,20 | 26,50 | 24,50 | 25,50 | -2,67% | - |
| 06.03.2025 | 29,90 | 29,90 | 25,80 | 26,20 | 5,65% | - |
| 05.03.2025 | 23,70 | 24,90 | 23,30 | 24,80 | 5,08% | - |
| 04.03.2025 | 24,20 | 24,60 | 22,90 | 23,60 | -3,28% | - |
| 03.03.2025 | 25,70 | 26,00 | 22,60 | 24,40 | 13,49% | - |
| 28.02.2025 | 21,00 | 22,10 | 20,30 | 21,50 | 2,87% | - |
| 27.02.2025 | 22,30 | 22,80 | 20,90 | 20,90 | -5,86% | - |
| 26.02.2025 | 22,40 | 22,80 | 21,50 | 22,20 | -0,45% | - |
| 25.02.2025 | 23,90 | 23,90 | 22,30 | 22,30 | -6,69% | - |
| 24.02.2025 | 25,50 | 25,60 | 22,90 | 23,90 | -5,91% | - |
| 21.02.2025 | 26,40 | 26,90 | 25,20 | 25,40 | -3,42% | - |
| 20.02.2025 | 26,50 | 27,00 | 26,00 | 26,30 | -1,13% | - |
| 19.02.2025 | 25,70 | 27,00 | 25,60 | 26,60 | 3,91% | - |
| 18.02.2025 | 24,70 | 26,00 | 24,50 | 25,60 | 4,07% | - |
| 17.02.2025 | 24,20 | 24,70 | 24,20 | 24,60 | 0,41% | - |
| 14.02.2025 | 23,20 | 25,00 | 22,80 | 24,50 | 4,26% | - |
| 13.02.2025 | 23,50 | 24,20 | 23,40 | 23,50 | 0,00% | - |
| 12.02.2025 | 23,40 | 23,90 | 23,00 | 23,50 | -0,42% | - |
| 11.02.2025 | 22,40 | 23,70 | 22,20 | 23,60 | 3,96% | - |
| 10.02.2025 | 23,50 | 24,00 | 22,30 | 22,70 | -3,40% | - |
| 07.02.2025 | 24,10 | 24,20 | 23,10 | 23,50 | -2,49% | - |
| 06.02.2025 | 23,70 | 24,60 | 23,50 | 24,10 | 1,69% | - |
| 05.02.2025 | 23,00 | 24,10 | 22,50 | 23,70 | 2,60% | - |
| 04.02.2025 | 22,00 | 23,10 | 22,00 | 23,10 | 3,59% | - |
| 03.02.2025 | 22,80 | 23,10 | 21,60 | 22,30 | -3,88% | - |
| 31.01.2025 | 22,80 | 24,30 | 22,80 | 23,20 | 0,43% | - |
| 30.01.2025 | 22,00 | 23,40 | 19,65 | 23,10 | 5,48% | - |
| 29.01.2025 | 21,20 | 22,10 | 21,20 | 21,90 | 2,82% | 180,00 |
| 28.01.2025 | 22,20 | 22,40 | 21,10 | 21,30 | -3,62% | - |
| 27.01.2025 | 23,10 | 23,10 | 21,90 | 22,10 | -4,74% | - |
| 24.01.2025 | 23,90 | 23,90 | 23,00 | 23,20 | -2,93% | - |
| 23.01.2025 | 24,00 | 24,10 | 23,20 | 23,90 | -0,42% | - |
| 22.01.2025 | 24,00 | 24,40 | 23,90 | 24,00 | 0,00% | - |
| 21.01.2025 | 23,80 | 24,30 | 23,70 | 24,00 | 0,00% | - |
| 20.01.2025 | 23,80 | 24,30 | 23,80 | 24,00 | -0,83% | - |
| 17.01.2025 | 22,80 | 24,20 | 22,80 | 24,20 | 5,22% | - |
| 16.01.2025 | 22,80 | 23,60 | 22,50 | 23,00 | 1,32% | - |
| 15.01.2025 | 22,30 | 23,10 | 22,20 | 22,70 | 1,79% | - |
| 14.01.2025 | 22,50 | 22,90 | 22,10 | 22,30 | -0,89% | - |
| 13.01.2025 | 22,20 | 22,70 | 21,90 | 22,50 | 0,45% | - |
| 10.01.2025 | 23,00 | 23,10 | 21,90 | 22,40 | -2,61% | - |
| 09.01.2025 | 23,00 | 23,00 | 22,90 | 23,00 | 0,00% | - |
| 08.01.2025 | 23,40 | 24,00 | 22,30 | 23,00 | -2,54% | - |
| 07.01.2025 | 23,60 | 24,70 | 23,50 | 23,60 | -0,84% | - |
| 06.01.2025 | 22,80 | 23,90 | 22,80 | 23,80 | 3,48% | - |
| 03.01.2025 | 22,00 | 23,20 | 22,00 | 23,00 | 3,14% | - |
| 02.01.2025 | 21,20 | 22,30 | 21,10 | 22,30 | 4,69% | - |
| 30.12.2024 | 21,20 | 21,40 | 21,20 | 21,30 | -0,47% | - |
| 27.12.2024 | 21,20 | 21,50 | 21,10 | 21,40 | -0,47% | - |
| 23.12.2024 | 20,80 | 21,70 | 20,80 | 21,50 | 3,86% | - |
| 20.12.2024 | 20,40 | 20,90 | 19,80 | 20,70 | 1,97% | - |
| 19.12.2024 | 20,20 | 21,00 | 19,85 | 20,30 | 0,00% | - |
| 18.12.2024 | 20,80 | 22,10 | 20,05 | 20,30 | -3,79% | - |
| 17.12.2024 | 21,00 | 21,70 | 20,70 | 21,10 | -0,94% | - |
| 16.12.2024 | 20,80 | 21,70 | 20,70 | 21,30 | 1,91% | - |
| 13.12.2024 | 20,60 | 21,40 | 20,30 | 20,90 | 0,97% | - |
| 12.12.2024 | 20,60 | 21,00 | 20,50 | 20,70 | -0,96% | - |
| 11.12.2024 | 20,00 | 21,10 | 19,85 | 20,90 | 5,03% | - |
| 10.12.2024 | 20,20 | 20,50 | 19,50 | 19,90 | -1,97% | - |
| 09.12.2024 | 20,20 | 21,10 | 20,00 | 20,30 | 1,25% | - |
| 06.12.2024 | 19,65 | 20,50 | 19,25 | 20,05 | 2,04% | - |
| 05.12.2024 | 20,00 | 20,50 | 19,60 | 19,65 | -3,20% | - |
| 04.12.2024 | 20,60 | 21,40 | 19,85 | 20,30 | -2,87% | - |
| 03.12.2024 | 21,20 | 21,50 | 20,60 | 20,90 | -2,79% | - |
| 02.12.2024 | 20,60 | 21,50 | 20,60 | 21,50 | 4,37% | - |
| 29.11.2024 | 20,20 | 20,90 | 20,10 | 20,60 | 0,98% | - |
| 28.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 27.11.2024 | 20,40 | 20,70 | 19,85 | 20,30 | -0,98% | - |
| 26.11.2024 | 21,30 | 21,90 | 20,50 | 20,50 | -3,76% | - |
| 25.11.2024 | 20,20 | 21,50 | 20,20 | 21,30 | 3,90% | - |
| 22.11.2024 | 19,60 | 20,70 | 19,60 | 20,50 | 3,80% | - |
| 21.11.2024 | 19,05 | 20,10 | 18,85 | 19,75 | 3,67% | - |
| 20.11.2024 | 18,60 | 19,15 | 18,50 | 19,05 | 3,53% | - |
| 19.11.2024 | 18,00 | 18,45 | 17,70 | 18,40 | 1,38% | - |
| 18.11.2024 | 18,20 | 18,45 | 17,85 | 18,15 | 0,00% | - |
| 15.11.2024 | 18,70 | 18,70 | 17,65 | 18,15 | -3,71% | - |
| 14.11.2024 | 18,90 | 19,60 | 18,75 | 18,85 | -0,53% | - |
| 13.11.2024 | 19,25 | 19,55 | 18,95 | 18,95 | -2,07% | - |
| 12.11.2024 | 19,40 | 19,80 | 19,05 | 19,35 | -1,02% | - |
| 11.11.2024 | 20,40 | 20,60 | 19,35 | 19,55 | -3,69% | - |