36,300€
3,71%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 35,50 | 36,00 | 35,50 | 36,00 | 2,86% | - |
| 12.02.2026 | 36,20 | 36,90 | 35,00 | 35,00 | -2,23% | - |
| 11.02.2026 | 35,20 | 36,30 | 34,90 | 35,80 | 2,58% | 3.900,00 |
| 10.02.2026 | 35,20 | 35,50 | 34,50 | 34,90 | -1,13% | - |
| 09.02.2026 | 35,10 | 35,40 | 34,20 | 35,30 | 0,28% | - |
| 06.02.2026 | 32,60 | 35,40 | 32,60 | 35,20 | 7,32% | - |
| 05.02.2026 | 32,40 | 33,00 | 31,70 | 32,80 | 0,92% | - |
| 04.02.2026 | 33,00 | 34,60 | 31,70 | 32,50 | -0,31% | 14.400,00 |
| 03.02.2026 | 31,80 | 33,50 | 31,40 | 32,60 | 2,52% | 390,00 |
| 02.02.2026 | 30,80 | 32,40 | 30,20 | 31,80 | 1,92% | - |
| 30.01.2026 | 31,60 | 32,40 | 30,40 | 31,20 | -1,89% | 105,00 |
| 29.01.2026 | 29,30 | 33,20 | 29,00 | 31,80 | 8,16% | 275,00 |
| 28.01.2026 | 28,10 | 29,70 | 27,70 | 29,40 | 8,49% | 525,00 |
| 27.01.2026 | 27,30 | 27,70 | 27,00 | 27,10 | -0,73% | - |
| 26.01.2026 | 27,80 | 28,20 | 26,80 | 27,30 | -1,09% | - |
| 23.01.2026 | 28,80 | 29,00 | 27,40 | 27,60 | -3,50% | - |
| 22.01.2026 | 29,00 | 29,80 | 28,10 | 28,60 | -2,39% | 2.100,00 |
| 21.01.2026 | 28,10 | 29,40 | 28,00 | 29,30 | 3,90% | - |
| 20.01.2026 | 28,90 | 28,90 | 27,40 | 28,20 | -1,40% | - |
| 19.01.2026 | 29,10 | 29,10 | 28,60 | 28,60 | -0,69% | - |
| 16.01.2026 | 28,20 | 29,60 | 28,10 | 28,80 | 2,13% | - |
| 15.01.2026 | 27,70 | 28,90 | 27,70 | 28,20 | 1,81% | - |
| 14.01.2026 | 26,30 | 28,30 | 26,00 | 27,70 | 4,92% | - |
| 13.01.2026 | 26,00 | 26,70 | 25,90 | 26,40 | 1,15% | - |
| 12.01.2026 | 26,70 | 26,80 | 25,60 | 26,10 | -2,97% | - |
| 09.01.2026 | 26,90 | 27,50 | 26,60 | 26,90 | 0,00% | - |
| 08.01.2026 | 25,90 | 27,10 | 25,50 | 26,90 | 2,28% | - |
| 07.01.2026 | 26,90 | 27,20 | 25,40 | 26,30 | -2,59% | 16.278,00 |
| 06.01.2026 | 24,30 | 27,70 | 24,20 | 27,00 | 11,11% | 23.552,00 |
| 05.01.2026 | 23,10 | 25,90 | 22,90 | 24,30 | 6,11% | - |
| 02.01.2026 | 22,40 | 23,40 | 22,30 | 22,90 | 3,15% | 43.414,00 |
| 30.12.2025 | 22,50 | 22,80 | 22,20 | 22,20 | -0,89% | - |
| 29.12.2025 | 22,80 | 22,90 | 22,40 | 22,40 | -3,86% | - |
| 23.12.2025 | 22,60 | 23,30 | 22,40 | 23,30 | 2,19% | - |
| 19.12.2025 | 22,60 | 23,00 | 22,30 | 22,80 | 0,44% | - |
| 18.12.2025 | 21,60 | 22,90 | 21,60 | 22,70 | 3,65% | - |
| 17.12.2025 | 22,60 | 22,80 | 21,50 | 21,90 | -3,95% | - |
| 16.12.2025 | 22,60 | 22,90 | 22,50 | 22,80 | -0,87% | - |
| 15.12.2025 | 23,30 | 23,50 | 22,90 | 23,00 | -0,43% | 225,00 |
| 12.12.2025 | 24,20 | 24,50 | 23,10 | 23,10 | -4,55% | - |
| 11.12.2025 | 24,80 | 25,00 | 23,70 | 24,20 | -2,81% | - |
| 10.12.2025 | 24,90 | 26,00 | 24,70 | 24,90 | -0,40% | - |
| 09.12.2025 | 24,70 | 25,20 | 24,50 | 25,00 | -1,57% | - |
| 08.12.2025 | 25,10 | 25,80 | 25,10 | 25,40 | 1,20% | - |
| 05.12.2025 | 24,80 | 25,40 | 24,70 | 25,10 | 0,40% | - |
| 04.12.2025 | 24,90 | 25,20 | 24,20 | 25,00 | 1,63% | 479,00 |
| 03.12.2025 | 22,80 | 24,70 | 22,70 | 24,60 | 7,42% | 80,00 |
| 02.12.2025 | 22,30 | 23,00 | 22,30 | 22,90 | 0,88% | - |
| 01.12.2025 | 22,70 | 22,90 | 22,50 | 22,70 | -0,44% | - |
| 28.11.2025 | 22,30 | 23,40 | 22,30 | 22,80 | 2,24% | - |
| 27.11.2025 | 22,30 | 22,30 | 22,20 | 22,30 | -0,45% | 60,00 |
| 26.11.2025 | 22,20 | 22,70 | 22,20 | 22,40 | 1,82% | - |
| 25.11.2025 | 21,50 | 22,30 | 21,10 | 22,00 | 2,33% | - |
| 24.11.2025 | 20,90 | 21,70 | 20,70 | 21,50 | 2,87% | - |
| 21.11.2025 | 19,75 | 21,00 | 19,45 | 20,90 | 4,50% | - |
| 20.11.2025 | 20,50 | 21,00 | 19,90 | 20,00 | -0,99% | - |
| 19.11.2025 | 20,05 | 20,40 | 19,80 | 20,20 | 0,00% | - |
| 18.11.2025 | 20,10 | 20,50 | 19,80 | 20,20 | -5,61% | 60,00 |
| 14.11.2025 | 21,60 | 21,80 | 20,45 | 21,40 | -0,93% | - |
| 13.11.2025 | 22,80 | 22,90 | 21,50 | 21,60 | -4,42% | - |
| 12.11.2025 | 23,30 | 23,50 | 22,60 | 22,60 | -0,88% | - |
| 11.11.2025 | 23,80 | 24,00 | 22,50 | 22,80 | -4,60% | - |
| 10.11.2025 | 23,50 | 24,50 | 23,30 | 23,90 | 5,75% | - |
| 07.11.2025 | 23,70 | 23,70 | 22,60 | 22,60 | -5,04% | 150,00 |
| 06.11.2025 | 23,80 | 24,20 | 23,80 | 23,80 | -0,83% | - |
| 05.11.2025 | 23,80 | 24,40 | 23,80 | 24,00 | 0,00% | - |
| 04.11.2025 | 24,90 | 25,00 | 23,80 | 24,00 | -5,14% | - |
| 03.11.2025 | 25,90 | 26,60 | 25,10 | 25,30 | -1,94% | - |
| 31.10.2025 | 26,20 | 27,00 | 25,20 | 25,80 | -0,77% | - |
| 30.10.2025 | 26,50 | 30,30 | 24,70 | 26,00 | -2,26% | - |
| 29.10.2025 | 26,60 | 27,70 | 26,20 | 26,60 | 2,31% | - |
| 28.10.2025 | 26,00 | 27,30 | 25,80 | 26,00 | 0,78% | - |
| 27.10.2025 | 27,00 | 27,60 | 25,80 | 25,80 | -3,37% | - |
| 24.10.2025 | 26,80 | 26,80 | 26,70 | 26,70 | 0,38% | - |
| 23.10.2025 | 26,60 | 26,80 | 25,80 | 26,60 | 1,92% | - |
| 22.10.2025 | 26,50 | 27,20 | 26,00 | 26,10 | -0,76% | - |
| 21.10.2025 | 26,10 | 27,00 | 26,00 | 26,30 | 0,38% | - |
| 20.10.2025 | 24,90 | 26,60 | 24,70 | 26,20 | 6,07% | - |
| 17.10.2025 | 24,90 | 24,90 | 24,60 | 24,70 | -2,37% | - |
| 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% | - |