25,000€
5,93%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 25,10 | 25,40 | 24,80 | 25,30 | 7,20% | - |
| 14.10.2025 | 23,40 | 24,30 | 23,00 | 23,60 | 0,00% | - |
| 13.10.2025 | 22,80 | 23,80 | 22,70 | 23,60 | 3,06% | - |
| 10.10.2025 | 24,20 | 24,40 | 22,70 | 22,90 | -4,98% | - |
| 08.10.2025 | 23,70 | 24,30 | 23,50 | 24,10 | 2,99% | - |
| 07.10.2025 | 24,20 | 24,70 | 23,10 | 23,40 | -2,09% | - |
| 06.10.2025 | 24,20 | 24,90 | 23,70 | 23,90 | -1,24% | - |
| 03.10.2025 | 24,40 | 24,60 | 24,00 | 24,20 | -0,41% | - |
| 02.10.2025 | 24,20 | 24,70 | 24,20 | 24,30 | -0,82% | - |
| 01.10.2025 | 24,60 | 24,70 | 24,50 | 24,50 | -0,81% | - |
| 30.09.2025 | 24,80 | 25,30 | 24,50 | 24,70 | -0,80% | - |
| 29.09.2025 | 25,50 | 25,70 | 24,80 | 24,90 | -1,58% | - |
| 26.09.2025 | 25,90 | 26,00 | 25,20 | 25,30 | -3,07% | - |
| 25.09.2025 | 26,30 | 26,30 | 25,60 | 26,10 | -1,88% | - |
| 24.09.2025 | 26,70 | 27,00 | 26,50 | 26,60 | -1,48% | - |
| 23.09.2025 | 26,50 | 27,20 | 26,50 | 27,00 | 1,50% | - |
| 22.09.2025 | 26,60 | 27,20 | 26,50 | 26,60 | -0,37% | - |
| 19.09.2025 | 28,00 | 28,00 | 26,20 | 26,70 | -0,74% | - |
| 18.09.2025 | 26,30 | 27,20 | 26,20 | 26,90 | 4,67% | - |
| 17.09.2025 | 25,50 | 26,40 | 25,20 | 25,70 | 1,58% | - |
| 16.09.2025 | 25,40 | 25,60 | 25,10 | 25,30 | -0,39% | - |
| 15.09.2025 | 25,40 | 26,00 | 25,30 | 25,40 | -2,68% | - |
| 11.09.2025 | 26,10 | 26,60 | 26,10 | 26,10 | 0,38% | - |
| 10.09.2025 | 26,40 | 27,10 | 26,00 | 26,00 | -0,76% | - |
| 09.09.2025 | 25,80 | 26,20 | 25,60 | 26,20 | 0,77% | - |
| 08.09.2025 | 26,10 | 26,30 | 25,60 | 26,00 | -0,38% | - |
| 05.09.2025 | 25,80 | 26,40 | 25,70 | 26,10 | 1,16% | - |
| 04.09.2025 | 25,60 | 25,90 | 24,80 | 25,80 | 0,78% | - |
| 03.09.2025 | 26,20 | 26,50 | 25,20 | 25,60 | -2,29% | - |
| 02.09.2025 | 26,30 | 26,40 | 25,20 | 26,20 | 0,77% | - |
| 01.09.2025 | 26,30 | 26,30 | 26,00 | 26,00 | -1,14% | - |
| 29.08.2025 | 27,30 | 27,50 | 26,20 | 26,30 | -4,36% | - |
| 28.08.2025 | 27,10 | 28,40 | 26,90 | 27,50 | 1,85% | - |
| 27.08.2025 | 27,30 | 27,60 | 26,90 | 27,00 | -0,74% | - |
| 26.08.2025 | 27,20 | 28,00 | 27,00 | 27,20 | -0,73% | - |
| 25.08.2025 | 27,20 | 27,60 | 27,20 | 27,40 | 0,00% | - |
| 22.08.2025 | 26,70 | 28,20 | 26,50 | 27,40 | 3,40% | - |
| 21.08.2025 | 26,20 | 26,60 | 25,80 | 26,50 | 1,15% | - |
| 20.08.2025 | 26,30 | 26,80 | 25,60 | 26,20 | -0,38% | - |
| 19.08.2025 | 26,50 | 26,60 | 26,10 | 26,30 | -0,38% | - |
| 18.08.2025 | 26,20 | 26,60 | 25,90 | 26,40 | 0,38% | - |
| 15.08.2025 | 26,70 | 27,00 | 26,20 | 26,30 | -1,50% | - |
| 14.08.2025 | 27,10 | 27,30 | 26,40 | 26,70 | -2,20% | - |
| 13.08.2025 | 27,50 | 27,60 | 27,00 | 27,30 | -0,36% | - |
| 12.08.2025 | 25,80 | 27,60 | 25,70 | 27,40 | 7,03% | - |
| 11.08.2025 | 26,50 | 26,60 | 25,60 | 25,60 | -3,03% | - |
| 08.08.2025 | 26,30 | 26,90 | 25,90 | 26,40 | 0,38% | - |
| 07.08.2025 | 26,40 | 27,10 | 26,20 | 26,30 | -0,38% | - |
| 06.08.2025 | 27,20 | 27,20 | 26,00 | 26,40 | -2,22% | - |
| 05.08.2025 | 27,40 | 27,60 | 26,40 | 27,00 | -0,74% | - |
| 04.08.2025 | 27,20 | 27,50 | 26,80 | 27,20 | 0,74% | - |
| 01.08.2025 | 27,30 | 27,50 | 26,20 | 27,00 | -1,82% | - |
| 31.07.2025 | 29,50 | 30,10 | 26,80 | 27,50 | -7,09% | - |
| 30.07.2025 | 29,40 | 30,30 | 29,00 | 29,60 | 0,68% | - |
| 29.07.2025 | 29,80 | 30,50 | 29,40 | 29,40 | -0,68% | - |
| 28.07.2025 | 29,00 | 30,00 | 28,90 | 29,60 | 3,14% | - |
| 25.07.2025 | 28,00 | 28,80 | 27,80 | 28,70 | 2,87% | - |
| 24.07.2025 | 29,00 | 29,10 | 27,60 | 27,90 | -3,79% | - |
| 23.07.2025 | 31,00 | 31,10 | 28,60 | 29,00 | -5,84% | - |
| 22.07.2025 | 31,30 | 31,60 | 30,60 | 30,80 | -1,91% | - |
| 21.07.2025 | 31,80 | 32,40 | 31,40 | 31,40 | -0,32% | 635,00 |
| 18.07.2025 | 30,80 | 31,80 | 30,60 | 31,50 | 2,61% | - |
| 17.07.2025 | 30,60 | 31,40 | 30,40 | 30,70 | 0,99% | - |
| 16.07.2025 | 31,40 | 31,60 | 30,20 | 30,40 | -3,18% | - |
| 15.07.2025 | 31,30 | 32,30 | 31,20 | 31,40 | 0,00% | - |
| 14.07.2025 | 31,50 | 31,80 | 30,70 | 31,40 | 0,00% | - |
| 11.07.2025 | 31,90 | 32,00 | 31,40 | 31,40 | -2,48% | - |
| 10.07.2025 | 31,40 | 32,90 | 31,20 | 32,20 | 2,22% | - |
| 09.07.2025 | 31,20 | 31,60 | 30,90 | 31,50 | 1,61% | - |
| 08.07.2025 | 30,10 | 31,20 | 30,10 | 31,00 | 2,65% | 300,00 |
| 07.07.2025 | 30,60 | 30,60 | 29,90 | 30,20 | -0,66% | - |
| 04.07.2025 | 30,40 | 30,50 | 30,40 | 30,40 | -0,65% | - |
| 03.07.2025 | 30,20 | 30,80 | 30,20 | 30,60 | 1,32% | - |
| 02.07.2025 | 29,20 | 30,40 | 28,90 | 30,20 | 3,42% | - |
| 01.07.2025 | 29,00 | 29,60 | 28,40 | 29,20 | 0,69% | - |
| 30.06.2025 | 29,40 | 29,50 | 28,20 | 29,00 | -0,68% | - |
| 27.06.2025 | 28,90 | 29,20 | 28,60 | 29,20 | 1,39% | - |
| 26.06.2025 | 28,30 | 29,20 | 28,10 | 28,80 | 2,13% | 100,00 |
| 25.06.2025 | 27,80 | 28,40 | 27,70 | 28,20 | 0,71% | - |
| 24.06.2025 | 27,60 | 28,40 | 27,50 | 28,00 | 1,45% | - |
| 23.06.2025 | 26,60 | 27,60 | 26,60 | 27,60 | 2,99% | - |
| 20.06.2025 | 26,60 | 27,40 | 26,20 | 26,80 | 0,37% | - |
| 19.06.2025 | 27,10 | 27,10 | 26,60 | 26,70 | -1,48% | - |
| 18.06.2025 | 26,70 | 27,60 | 26,70 | 27,10 | 1,12% | - |
| 17.06.2025 | 26,90 | 27,20 | 26,60 | 26,80 | -0,74% | - |
| 16.06.2025 | 24,90 | 27,20 | 24,80 | 27,00 | 8,87% | - |
| 13.06.2025 | 25,00 | 25,70 | 24,70 | 24,80 | -3,88% | - |
| 12.06.2025 | 25,90 | 26,10 | 25,40 | 25,80 | -1,53% | - |
| 11.06.2025 | 26,40 | 26,90 | 25,90 | 26,20 | -1,87% | - |
| 10.06.2025 | 25,80 | 27,40 | 25,70 | 26,70 | 2,30% | - |
| 09.06.2025 | 25,00 | 26,30 | 25,00 | 26,10 | 3,16% | - |
| 06.06.2025 | 24,50 | 25,60 | 24,40 | 25,30 | 3,27% | - |
| 05.06.2025 | 24,20 | 25,00 | 24,20 | 24,50 | 0,00% | - |
| 04.06.2025 | 23,40 | 24,70 | 23,40 | 24,50 | 4,26% | - |
| 03.06.2025 | 22,40 | 23,70 | 22,40 | 23,50 | 3,98% | - |
| 02.06.2025 | 22,00 | 22,70 | 21,90 | 22,60 | 1,35% | - |
| 30.05.2025 | 22,80 | 22,80 | 21,90 | 22,30 | -1,76% | - |
| 29.05.2025 | 23,50 | 23,70 | 22,50 | 22,70 | -1,30% | - |
| 28.05.2025 | 23,00 | 23,70 | 22,90 | 23,00 | -0,43% | - |
| 27.05.2025 | 22,40 | 23,50 | 22,40 | 23,10 | 1,76% | - |