19,650€
4,80%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,60 | 20,10 | 18,60 | 19,85 | 5,87% | - |
| 08.05.2025 | 16,65 | 19,15 | 16,65 | 18,75 | 13,29% | - |
| 07.05.2025 | 16,80 | 16,85 | 16,00 | 16,55 | -0,60% | - |
| 06.05.2025 | 16,70 | 16,85 | 16,20 | 16,65 | -1,48% | - |
| 05.05.2025 | 17,15 | 17,20 | 16,75 | 16,90 | -2,03% | - |
| 02.05.2025 | 16,65 | 17,55 | 16,50 | 17,25 | 2,37% | - |
| 30.04.2025 | 16,50 | 16,90 | 15,80 | 16,85 | 2,12% | - |
| 29.04.2025 | 16,90 | 17,00 | 16,30 | 16,50 | -2,08% | - |
| 28.04.2025 | 16,75 | 17,15 | 16,40 | 16,85 | 0,00% | - |
| 25.04.2025 | 16,70 | 17,00 | 16,25 | 16,85 | 1,51% | - |
| 24.04.2025 | 15,45 | 16,95 | 15,25 | 16,60 | 7,44% | - |
| 23.04.2025 | 15,00 | 16,05 | 14,90 | 15,45 | 5,10% | - |
| 22.04.2025 | 14,35 | 14,95 | 14,30 | 14,70 | -7,55% | - |
| 17.04.2025 | 16,85 | 17,10 | 15,65 | 15,90 | -4,22% | - |
| 16.04.2025 | 17,10 | 17,45 | 15,80 | 16,60 | -5,95% | - |
| 15.04.2025 | 16,95 | 18,55 | 16,90 | 17,65 | -8,79% | - |
| 14.04.2025 | 19,40 | 20,40 | 18,95 | 19,35 | -1,53% | - |
| 11.04.2025 | 19,60 | 19,90 | 17,90 | 19,65 | 1,03% | - |
| 10.04.2025 | 21,20 | 21,20 | 17,85 | 19,45 | -8,69% | - |
| 09.04.2025 | 16,70 | 21,30 | 16,50 | 21,30 | 23,48% | - |
| 08.04.2025 | 19,50 | 20,00 | 16,75 | 17,25 | -10,39% | - |
| 07.04.2025 | 18,50 | 20,60 | 17,75 | 19,25 | -1,03% | - |
| 04.04.2025 | 20,40 | 20,70 | 18,95 | 19,45 | -6,04% | - |
| 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% | - |