37,670€
1,21%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 38,01 | 38,74 | 37,33 | 37,58 | 0,70% | - |
| 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% | - |
| 16.02.2026 | 35,80 | 36,00 | 35,70 | 35,80 | 0,28% | - |
| 13.02.2026 | 35,50 | 36,70 | 35,20 | 35,70 | 2,00% | - |
| 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% | - |