21,800€
1,87%
Echtzeit-Aktienkurs Allegro MicroSystems
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 20,60 | 21,00 | 20,05 | 20,30 | -0,98% | - |
| 07.11.2024 | 20,60 | 21,30 | 20,50 | 20,50 | 0,00% | - |
| 06.11.2024 | 19,70 | 20,70 | 19,60 | 20,50 | 8,75% | 1.800,00 |
| 05.11.2024 | 18,70 | 18,95 | 18,10 | 18,85 | 1,07% | - |
| 04.11.2024 | 19,10 | 19,45 | 18,65 | 18,65 | -5,09% | - |
| 01.11.2024 | 19,20 | 19,75 | 18,80 | 19,65 | 1,55% | - |
| 31.10.2024 | 20,30 | 20,85 | 18,55 | 19,35 | -5,15% | - |
| 30.10.2024 | 21,80 | 21,90 | 20,00 | 20,40 | -3,32% | - |
| 29.10.2024 | 21,90 | 22,30 | 21,10 | 21,10 | -2,76% | - |
| 28.10.2024 | 21,50 | 21,80 | 21,00 | 21,70 | 1,88% | - |
| 25.10.2024 | 19,80 | 21,50 | 19,75 | 21,30 | 7,04% | - |
| 24.10.2024 | 19,30 | 20,00 | 19,25 | 19,90 | 3,11% | 1.835,00 |
| 23.10.2024 | 18,70 | 19,55 | 18,60 | 19,30 | 3,21% | - |
| 22.10.2024 | 18,35 | 18,80 | 18,25 | 18,70 | 1,36% | - |
| 21.10.2024 | 19,20 | 19,30 | 18,25 | 18,45 | -3,15% | - |
| 18.10.2024 | 19,10 | 19,40 | 18,85 | 19,05 | 0,00% | - |
| 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% | - |