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 | 36,00 | 36,00 | 35,80 | 35,90 | 2,57% | - |
| 12.02.2026 | 35,80 | 36,60 | 35,00 | 35,00 | -2,23% | - |
| 11.02.2026 | 34,80 | 36,00 | 34,80 | 35,80 | 3,47% | 150,00 |
| 10.02.2026 | 34,80 | 35,20 | 34,60 | 34,60 | -1,70% | - |
| 09.02.2026 | 34,80 | 35,20 | 34,00 | 35,20 | 1,15% | - |
| 06.02.2026 | 32,20 | 35,00 | 32,20 | 34,80 | 7,41% | - |
| 05.02.2026 | 32,00 | 32,60 | 31,80 | 32,40 | 0,00% | - |
| 04.02.2026 | 32,60 | 33,20 | 31,40 | 32,40 | -0,61% | 800,00 |
| 03.02.2026 | 31,40 | 32,80 | 31,40 | 32,60 | 3,16% | 60,00 |
| 02.02.2026 | 30,40 | 32,00 | 30,00 | 31,60 | -0,63% | - |
| 30.01.2026 | 31,60 | 32,40 | 30,40 | 31,80 | 1,92% | - |
| 29.01.2026 | 29,10 | 33,20 | 29,00 | 31,20 | 9,09% | - |
| 28.01.2026 | 28,10 | 28,90 | 27,70 | 28,60 | 4,38% | - |
| 27.01.2026 | 27,30 | 27,70 | 27,00 | 27,40 | 1,48% | - |
| 26.01.2026 | 27,90 | 28,20 | 26,80 | 27,00 | -3,57% | - |
| 23.01.2026 | 28,40 | 28,40 | 28,00 | 28,00 | -2,10% | 45,00 |
| 22.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 21.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 20.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 200,00 |
| 19.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 16.01.2026 | 27,80 | 29,40 | 27,80 | 28,60 | 1,42% | - |
| 15.01.2026 | 27,60 | 28,80 | 27,60 | 28,20 | 6,02% | - |
| 14.01.2026 | 26,00 | 26,60 | 26,00 | 26,60 | 1,53% | - |
| 13.01.2026 | 25,80 | 26,60 | 25,80 | 26,20 | 1,55% | - |
| 12.01.2026 | 26,40 | 26,60 | 25,60 | 25,80 | -2,27% | - |
| 09.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 08.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 07.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 06.01.2026 | 24,00 | 27,40 | 24,00 | 27,40 | 21,24% | 100,00 |
| 05.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 02.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 30.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 29.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 250,00 |
| 23.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 22.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 19.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | - |
| 18.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 17.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 16.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | - |
| 15.12.2025 | 23,00 | 23,80 | 23,00 | 23,60 | -4,84% | 820,00 |
| 12.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 100,00 |
| 11.12.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | 60,00 |
| 10.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 09.12.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 0,00% | 240,00 |
| 08.12.2025 | 25,60 | 25,60 | 25,20 | 25,20 | 3,28% | 490,00 |
| 05.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 04.12.2025 | 24,40 | 25,40 | 24,40 | 25,40 | 1,60% | 490,00 |
| 03.12.2025 | 22,40 | 25,00 | 22,40 | 25,00 | 12,61% | 1.295,00 |
| 02.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 01.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 28.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 27.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 26.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 25.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 24.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 5,64% | - |
| 21.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 20.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 19.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 18.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | - |
| 17.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 14.11.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -6,19% | - |
| 13.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 12.11.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -4,24% | - |
| 11.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 10.11.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 2,59% | - |
| 07.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 06.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 05.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 04.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 03.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 31.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 30.10.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 29.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 28.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 27.10.2025 | 28,20 | 28,20 | 25,80 | 25,80 | -1,53% | 20,00 |
| 24.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 23.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 22.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 21.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 20.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 17.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 16.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 5,98% | - |
| 15.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 14.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 13.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -7,56% | - |
| 10.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 09.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 08.10.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 2,56% | - |
| 07.10.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -1,68% | - |
| 06.10.2025 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | - |
| 03.10.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | - |
| 02.10.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 01.10.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | - |
| 30.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 29.09.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -4,62% | - |
| 26.09.2025 | 25,20 | 26,00 | 25,20 | 26,00 | 0,00% | 200,00 |
| 25.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 24.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 23.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 22.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -5,07% | - |