25,250€
-3,63%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 24,65 | 26,30 | 24,46 | 25,25 | 5,76% | 2.200,00 |
| 05.11.2026 | 27,84 | 27,91 | 23,14 | 23,88 | -12,80% | - |
| 04.11.2026 | 29,89 | 30,78 | 27,21 | 27,38 | -8,99% | 12.000,00 |
| 03.11.2026 | 28,74 | 31,14 | 28,69 | 30,09 | 4,75% | - |
| 02.11.2026 | 27,68 | 29,39 | 27,48 | 28,72 | 5,07% | - |
| 30.10.2026 | 28,67 | 28,69 | 26,86 | 27,34 | -6,52% | - |
| 29.10.2026 | 32,41 | 33,53 | 27,79 | 29,24 | -9,67% | 10.842,00 |
| 28.10.2026 | 30,40 | 33,23 | 30,07 | 32,37 | 6,13% | - |
| 27.10.2026 | 29,02 | 31,06 | 28,87 | 30,50 | 5,39% | 3.900,00 |
| 26.10.2026 | 28,12 | 29,24 | 27,77 | 28,94 | 2,93% | - |
| 23.10.2026 | 28,16 | 28,93 | 27,35 | 28,12 | -0,44% | - |
| 22.10.2026 | 30,03 | 30,24 | 27,85 | 28,24 | -8,13% | - |
| 21.10.2026 | 31,10 | 31,19 | 30,29 | 30,74 | 1,87% | - |
| 20.10.2026 | 29,57 | 30,44 | 28,44 | 30,18 | 1,87% | 400,00 |
| 19.10.2026 | 28,93 | 29,96 | 28,53 | 29,62 | 5,30% | - |
| 16.10.2026 | 28,88 | 29,35 | 27,97 | 28,13 | -2,53% | - |
| 15.10.2026 | 28,31 | 29,01 | 27,25 | 28,86 | 0,02% | 3.080,00 |
| 14.10.2026 | 30,07 | 30,24 | 28,47 | 28,86 | -3,98% | 780,00 |
| 13.10.2026 | 30,33 | 30,34 | 28,98 | 30,05 | -0,81% | - |
| 12.10.2026 | 31,99 | 32,07 | 30,22 | 30,30 | -4,64% | 1.080,00 |
| 09.10.2026 | 32,33 | 33,78 | 31,37 | 31,77 | -1,75% | - |
| 08.10.2026 | 33,00 | 33,03 | 31,16 | 32,34 | -1,63% | 1.410,00 |
| 07.10.2026 | 34,46 | 34,66 | 32,87 | 32,87 | -4,52% | 1.512,00 |
| 06.10.2026 | 34,34 | 34,90 | 33,77 | 34,43 | 0,36% | 2.898,00 |
| 05.10.2026 | 35,56 | 35,70 | 33,82 | 34,30 | -2,46% | - |
| 02.10.2026 | 32,78 | 35,56 | 32,66 | 35,17 | 8,97% | - |
| 01.10.2026 | 32,25 | 33,05 | 31,70 | 32,27 | 0,55% | - |
| 30.09.2026 | 32,39 | 32,57 | 31,85 | 32,10 | -0,63% | - |
| 29.09.2026 | 32,46 | 33,41 | 32,01 | 32,30 | -0,63% | - |
| 28.09.2026 | 31,69 | 32,94 | 31,24 | 32,51 | 0,78% | - |
| 25.09.2026 | 31,17 | 32,37 | 30,87 | 32,26 | 4,44% | - |
| 24.09.2026 | 30,80 | 30,93 | 29,76 | 30,89 | 0,11% | - |
| 23.09.2026 | 31,10 | 31,51 | 30,43 | 30,85 | -0,55% | 1.880,00 |
| 22.09.2026 | 31,21 | 31,76 | 30,51 | 31,02 | 0,16% | 3.060,00 |
| 21.09.2026 | 29,83 | 31,30 | 29,57 | 30,97 | 4,28% | 5.600,00 |
| 18.09.2026 | 28,62 | 29,75 | 28,62 | 29,70 | 2,95% | - |
| 17.09.2026 | 28,98 | 30,28 | 28,75 | 28,85 | 0,17% | - |
| 16.09.2026 | 28,85 | 29,78 | 28,49 | 28,80 | -0,05% | - |
| 15.09.2026 | 29,47 | 29,88 | 28,42 | 28,82 | -1,71% | - |
| 14.09.2026 | 30,37 | 31,47 | 29,22 | 29,32 | -6,39% | - |
| 11.09.2026 | 30,50 | 31,72 | 30,42 | 31,32 | 3,06% | - |
| 10.09.2026 | 30,92 | 30,94 | 29,65 | 30,39 | -1,43% | - |
| 09.09.2026 | 31,37 | 31,92 | 30,76 | 30,83 | -1,75% | - |
| 08.09.2026 | 31,75 | 32,63 | 31,20 | 31,38 | -1,09% | - |
| 07.09.2026 | 31,39 | 31,83 | 31,36 | 31,72 | 0,60% | - |
| 04.09.2026 | 30,58 | 32,05 | 30,55 | 31,53 | 3,12% | - |
| 03.09.2026 | 30,64 | 30,76 | 29,30 | 30,58 | -0,13% | - |
| 02.09.2026 | 30,62 | 31,23 | 30,03 | 30,62 | 0,03% | - |
| 01.09.2026 | 31,28 | 31,29 | 29,79 | 30,61 | -1,92% | 4.064,00 |
| 31.08.2026 | 30,82 | 31,36 | 30,51 | 31,21 | 1,13% | 1.584,00 |
| 28.08.2026 | 32,22 | 32,29 | 30,70 | 30,86 | -4,31% | - |
| 27.08.2026 | 32,26 | 33,28 | 31,58 | 32,25 | 1,85% | - |
| 26.08.2026 | 32,47 | 32,61 | 31,37 | 31,66 | -1,09% | - |
| 25.08.2026 | 30,60 | 32,04 | 30,59 | 32,01 | 4,83% | 200,00 |
| 24.08.2026 | 31,49 | 31,49 | 30,33 | 30,54 | -3,49% | - |
| 21.08.2026 | 32,03 | 32,53 | 31,34 | 31,64 | 0,06% | - |
| 20.08.2026 | 32,84 | 33,85 | 31,38 | 31,62 | -3,77% | - |
| 19.08.2026 | 33,82 | 34,82 | 32,14 | 32,86 | -3,44% | 1.800,00 |
| 18.08.2026 | 37,79 | 37,90 | 34,02 | 34,03 | -11,00% | 19.000,00 |
| 17.08.2026 | 38,30 | 40,19 | 38,05 | 38,24 | -0,39% | - |
| 14.08.2026 | 38,27 | 38,87 | 37,62 | 38,39 | 0,24% | - |
| 13.08.2026 | 36,94 | 39,59 | 36,94 | 38,30 | 3,92% | 4.800,00 |
| 12.08.2026 | 36,86 | 38,58 | 36,79 | 36,85 | 0,04% | - |
| 11.08.2026 | 36,75 | 38,10 | 36,69 | 36,84 | 0,15% | 5.800,00 |
| 10.08.2026 | 37,89 | 38,80 | 36,73 | 36,78 | -2,83% | 375,00 |
| 07.08.2026 | 36,78 | 38,63 | 36,78 | 37,85 | 2,73% | - |
| 06.08.2026 | 36,30 | 38,10 | 35,13 | 36,85 | 1,99% | 2.920,00 |
| 05.08.2026 | 37,29 | 37,75 | 36,03 | 36,13 | -2,76% | - |
| 04.08.2026 | 36,16 | 38,52 | 36,11 | 37,15 | 3,07% | - |
| 03.08.2026 | 36,75 | 36,75 | 33,54 | 36,05 | 0,08% | - |
| 31.07.2026 | 36,91 | 38,12 | 35,41 | 36,02 | 0,14% | 3.325,00 |
| 30.07.2026 | 36,99 | 38,88 | 33,28 | 35,97 | -2,34% | 1.260,00 |
| 29.07.2026 | 38,50 | 39,55 | 36,72 | 36,83 | -5,72% | 111.000,00 |
| 28.07.2026 | 40,00 | 40,11 | 36,97 | 39,06 | -5,16% | - |
| 27.07.2026 | 41,00 | 42,05 | 38,74 | 41,19 | 1,94% | - |
| 24.07.2026 | 44,02 | 44,14 | 40,11 | 40,40 | -8,19% | - |
| 23.07.2026 | 43,56 | 45,51 | 42,03 | 44,01 | 0,95% | - |
| 22.07.2026 | 42,84 | 44,39 | 41,66 | 43,59 | 0,77% | - |
| 21.07.2026 | 40,75 | 43,46 | 40,75 | 43,26 | 7,01% | - |
| 20.07.2026 | 40,56 | 42,45 | 39,26 | 40,42 | -0,57% | - |
| 17.07.2026 | 39,70 | 42,00 | 38,72 | 40,65 | -1,33% | 19.500,00 |
| 16.07.2026 | 43,60 | 43,65 | 40,65 | 41,20 | -5,48% | - |
| 15.07.2026 | 45,95 | 47,19 | 41,98 | 43,59 | -4,77% | 33.575,00 |
| 14.07.2026 | 44,99 | 47,36 | 44,68 | 45,78 | 2,54% | - |
| 13.07.2026 | 45,99 | 47,29 | 44,06 | 44,64 | -6,86% | 17.000,00 |
| 10.07.2026 | 49,59 | 49,93 | 47,08 | 47,93 | -4,52% | - |
| 09.07.2026 | 45,16 | 51,12 | 45,03 | 50,20 | 11,75% | 30.800,00 |
| 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 |