46,235€
3,25%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 45,16 | 46,33 | 45,03 | 45,37 | 1,00% | 3.600,00 |
| 08.07.2026 | 45,09 | 46,03 | 43,46 | 44,92 | -0,50% | 55.375,00 |
| 07.07.2026 | 47,46 | 48,73 | 44,20 | 45,15 | -8,65% | 32.800,00 |
| 06.07.2026 | 49,17 | 54,13 | 49,16 | 49,42 | 0,16% | 16.000,00 |
| 03.07.2026 | 48,77 | 49,34 | 48,61 | 49,34 | 1,57% | 9.500,00 |
| 02.07.2026 | 55,50 | 56,33 | 46,25 | 48,58 | -13,23% | 1.650,00 |
| 01.07.2026 | 60,86 | 61,31 | 55,74 | 55,98 | -9,24% | 240,00 |
| 30.06.2026 | 58,33 | 62,81 | 57,06 | 61,68 | 6,79% | 250,00 |
| 29.06.2026 | 51,06 | 59,01 | 50,31 | 57,76 | 13,61% | 4.200,00 |
| 26.06.2026 | 50,75 | 53,03 | 49,54 | 50,84 | -3,97% | 21.500,00 |
| 25.06.2026 | 50,49 | 53,40 | 49,05 | 52,94 | 8,38% | - |
| 24.06.2026 | 48,91 | 50,04 | 47,83 | 48,85 | -0,72% | - |
| 23.06.2026 | 51,11 | 51,77 | 48,85 | 49,20 | -8,74% | - |
| 22.06.2026 | 51,99 | 53,91 | 50,82 | 53,91 | 4,72% | 600,00 |
| 19.06.2026 | 51,75 | 52,09 | 51,48 | 51,48 | -0,29% | - |
| 18.06.2026 | 48,35 | 51,93 | 48,23 | 51,63 | 10,34% | - |
| 17.06.2026 | 46,05 | 49,88 | 46,04 | 46,79 | 1,92% | - |
| 16.06.2026 | 48,13 | 50,12 | 45,88 | 45,91 | -3,18% | - |
| 15.06.2026 | 45,39 | 47,82 | 43,80 | 47,42 | 8,84% | - |
| 12.06.2026 | 41,51 | 43,59 | 41,08 | 43,57 | 5,80% | - |
| 11.06.2026 | 38,70 | 41,38 | 38,64 | 41,18 | 6,81% | 1.110,00 |
| 10.06.2026 | 40,33 | 40,67 | 38,16 | 38,56 | -3,65% | - |
| 09.06.2026 | 42,33 | 43,20 | 37,59 | 40,02 | -4,25% | 3.454,00 |
| 08.06.2026 | 39,54 | 41,79 | 39,33 | 41,79 | 3,80% | 21.000,00 |
| 05.06.2026 | 46,14 | 46,18 | 40,03 | 40,26 | -13,94% | - |
| 04.06.2026 | 44,75 | 46,83 | 43,08 | 46,78 | 1,57% | 630,00 |
| 03.06.2026 | 43,25 | 46,64 | 42,17 | 46,06 | 7,07% | - |
| 02.06.2026 | 40,37 | 43,57 | 40,36 | 43,02 | 6,12% | 829,00 |
| 01.06.2026 | 41,23 | 42,16 | 39,65 | 40,54 | -1,24% | 270,00 |
| 29.05.2026 | 44,10 | 45,25 | 40,64 | 41,05 | -6,31% | - |
| 28.05.2026 | 41,48 | 43,81 | 40,96 | 43,81 | 4,25% | 35.100,00 |
| 27.05.2026 | 43,70 | 45,10 | 41,91 | 42,03 | -3,69% | - |
| 26.05.2026 | 40,87 | 44,15 | 40,54 | 43,64 | 5,46% | 14.500,00 |
| 25.05.2026 | 39,79 | 41,38 | 39,78 | 41,38 | 4,57% | 3.640,00 |
| 22.05.2026 | 38,74 | 39,77 | 38,72 | 39,57 | 2,85% | 3.100,00 |
| 21.05.2026 | 38,10 | 38,93 | 37,66 | 38,47 | 0,88% | 1.230,00 |
| 20.05.2026 | 35,79 | 38,32 | 35,70 | 38,14 | 6,31% | - |
| 19.05.2026 | 35,45 | 36,02 | 34,14 | 35,87 | 1,21% | - |
| 18.05.2026 | 36,88 | 37,63 | 34,97 | 35,44 | -4,45% | 4.455,00 |
| 15.05.2026 | 37,92 | 38,44 | 36,42 | 37,09 | -3,72% | 2.005,00 |
| 14.05.2026 | 39,36 | 39,67 | 38,42 | 38,53 | -1,73% | - |
| 13.05.2026 | 39,09 | 40,71 | 38,80 | 39,21 | 0,69% | - |
| 12.05.2026 | 41,12 | 41,34 | 37,01 | 38,94 | -5,29% | 4.455,00 |
| 11.05.2026 | 41,55 | 42,33 | 39,46 | 41,11 | -1,07% | - |
| 08.05.2026 | 40,74 | 41,60 | 40,16 | 41,56 | 1,76% | - |
| 07.05.2026 | 44,07 | 45,75 | 35,82 | 40,84 | -6,32% | 2.341,00 |
| 06.05.2026 | 42,81 | 43,75 | 41,87 | 43,59 | 2,54% | - |
| 05.05.2026 | 42,44 | 43,04 | 41,69 | 42,51 | 0,46% | 720,00 |
| 04.05.2026 | 41,95 | 42,81 | 41,64 | 42,32 | 2,37% | 5.166,00 |
| 30.04.2026 | 38,44 | 41,41 | 37,52 | 41,34 | 9,55% | 4.728,00 |
| 29.04.2026 | 36,25 | 38,03 | 35,79 | 37,73 | 7,46% | - |
| 28.04.2026 | 37,15 | 37,21 | 34,60 | 35,11 | -5,34% | 3.230,00 |
| 27.04.2026 | 37,58 | 38,24 | 36,06 | 37,09 | -1,54% | - |
| 24.04.2026 | 38,01 | 38,74 | 37,33 | 37,67 | 0,94% | - |
| 23.04.2026 | 36,65 | 38,72 | 35,50 | 37,32 | 3,96% | 48.500,00 |
| 22.04.2026 | 35,26 | 36,70 | 34,98 | 35,90 | 1,74% | - |
| 21.04.2026 | 34,57 | 35,70 | 34,53 | 35,29 | 2,28% | - |
| 20.04.2026 | 33,80 | 34,50 | 33,64 | 34,50 | 1,77% | - |
| 17.04.2026 | 32,55 | 34,49 | 32,44 | 33,90 | 4,32% | - |
| 16.04.2026 | 31,46 | 32,50 | 31,43 | 32,50 | 3,11% | - |
| 15.04.2026 | 32,47 | 32,73 | 31,32 | 31,52 | -2,99% | 5.410,00 |
| 14.04.2026 | 32,31 | 32,91 | 32,10 | 32,49 | 0,60% | 2.500,00 |
| 13.04.2026 | 31,88 | 32,91 | 31,60 | 32,29 | 0,87% | 50.000,00 |
| 10.04.2026 | 31,50 | 33,09 | 31,49 | 32,01 | 1,30% | 4.600,00 |
| 09.04.2026 | 30,73 | 31,60 | 30,45 | 31,60 | 2,81% | - |
| 08.04.2026 | 30,28 | 31,30 | 29,77 | 30,74 | 7,03% | - |
| 07.04.2026 | 28,60 | 28,87 | 28,09 | 28,72 | 1,47% | 4.900,00 |
| 02.04.2026 | 28,50 | 29,30 | 27,10 | 28,30 | -1,74% | - |
| 01.04.2026 | 27,50 | 29,30 | 27,50 | 28,80 | 5,49% | - |
| 31.03.2026 | 24,90 | 27,40 | 24,80 | 27,30 | 12,81% | - |
| 30.03.2026 | 26,30 | 26,90 | 24,10 | 24,20 | -7,28% | 2.643,00 |
| 27.03.2026 | 27,10 | 27,30 | 26,10 | 26,10 | -3,69% | - |
| 26.03.2026 | 28,10 | 28,10 | 26,90 | 27,10 | -3,90% | - |
| 25.03.2026 | 28,30 | 28,80 | 28,10 | 28,20 | 0,36% | - |
| 24.03.2026 | 27,40 | 28,80 | 27,10 | 28,10 | 2,55% | 21.514,00 |
| 23.03.2026 | 25,70 | 27,50 | 25,60 | 27,40 | 5,38% | - |
| 20.03.2026 | 26,70 | 26,90 | 25,70 | 26,00 | -2,62% | - |
| 19.03.2026 | 27,60 | 27,60 | 26,10 | 26,70 | -2,91% | - |
| 18.03.2026 | 28,30 | 28,70 | 27,40 | 27,50 | -3,17% | - |
| 17.03.2026 | 27,20 | 28,50 | 27,00 | 28,40 | 4,03% | - |
| 16.03.2026 | 27,40 | 28,00 | 27,20 | 27,30 | 0,74% | - |
| 13.03.2026 | 27,20 | 28,00 | 26,80 | 27,10 | 0,00% | 1.700,00 |
| 12.03.2026 | 28,50 | 28,50 | 27,00 | 27,10 | -5,24% | - |
| 11.03.2026 | 28,60 | 28,80 | 28,30 | 28,60 | 0,35% | - |
| 10.03.2026 | 28,20 | 29,30 | 27,90 | 28,50 | 1,06% | - |
| 09.03.2026 | 27,10 | 28,40 | 26,10 | 28,20 | 2,55% | 700,00 |
| 06.03.2026 | 28,20 | 28,50 | 27,30 | 27,50 | -2,83% | 4.200,00 |
| 05.03.2026 | 29,30 | 29,90 | 28,10 | 28,30 | -3,08% | - |
| 04.03.2026 | 29,70 | 30,30 | 28,80 | 29,20 | -2,34% | - |
| 03.03.2026 | 31,00 | 31,00 | 29,70 | 29,90 | -4,47% | - |
| 02.03.2026 | 30,70 | 31,60 | 29,60 | 31,30 | 1,29% | 560,00 |
| 27.02.2026 | 31,00 | 31,10 | 30,10 | 30,90 | -0,96% | - |
| 26.02.2026 | 32,20 | 32,60 | 30,60 | 31,20 | -3,70% | 3.754,00 |
| 25.02.2026 | 33,00 | 33,70 | 32,20 | 32,40 | -2,41% | 560,00 |
| 24.02.2026 | 32,80 | 33,80 | 32,60 | 33,20 | 1,53% | - |
| 23.02.2026 | 32,80 | 33,80 | 32,50 | 32,70 | -1,21% | - |
| 20.02.2026 | 30,90 | 33,20 | 30,50 | 33,10 | 7,12% | - |
| 19.02.2026 | 32,80 | 32,90 | 30,80 | 30,90 | -5,79% | - |
| 18.02.2026 | 35,40 | 35,90 | 32,20 | 32,80 | -6,82% | - |
| 17.02.2026 | 35,70 | 35,90 | 34,10 | 35,20 | -1,68% | - |