19,850€
21,78%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,80 | 20,10 | 18,65 | 19,65 | 20,55% | - |
| 08.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 07.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 06.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 05.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
| 02.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 30.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 29.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 28.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 25.04.2025 | 16,40 | 16,40 | 16,30 | 16,30 | 0,00% | - |
| 24.04.2025 | 15,10 | 16,30 | 15,10 | 16,30 | 7,24% | 20,00 |
| 23.04.2025 | 14,70 | 15,20 | 14,70 | 15,20 | 7,80% | 400,00 |
| 22.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -14,55% | - |
| 17.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 16.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 15.04.2025 | 16,70 | 17,30 | 16,70 | 17,30 | -10,36% | - |
| 14.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 11.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -7,69% | - |
| 10.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 25,30% | - |
| 09.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -13,54% | - |
| 08.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 07.04.2025 | 18,50 | 19,10 | 18,50 | 19,10 | -1,04% | - |
| 04.04.2025 | 20,20 | 20,20 | 19,30 | 19,30 | -8,10% | - |
| 03.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -12,50% | - |
| 02.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | - |
| 01.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 31.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 28.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -5,69% | - |
| 27.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 26.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 20,00 |
| 25.03.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | - |
| 24.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 21.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 20.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 19.03.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 2,48% | - |
| 18.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 17.03.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 14.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 7,14% | - |
| 13.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | - |
| 12.03.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 2,59% | 30,00 |
| 11.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -7,20% | - |
| 10.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 07.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -5,19% | - |
| 06.03.2025 | 28,40 | 28,40 | 27,00 | 27,00 | 15,38% | 100,00 |
| 05.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 04.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | - |
| 03.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 22,33% | - |
| 28.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -5,50% | - |
| 27.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 26.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
| 25.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -8,00% | - |
| 24.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 21.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 20.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 19.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 18.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 17.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | - |
| 14.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 13.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 12.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 11.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 10.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 07.02.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -2,52% | - |
| 06.02.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 05.02.2025 | 22,80 | 23,80 | 22,80 | 23,40 | 3,54% | - |
| 04.02.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 2,73% | - |
| 03.02.2025 | 22,80 | 22,80 | 21,80 | 22,00 | -3,51% | - |
| 31.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 30.01.2025 | 21,80 | 23,00 | 21,80 | 23,00 | 5,50% | - |
| 29.01.2025 | 21,00 | 21,80 | 21,00 | 21,80 | 1,87% | 90,00 |
| 28.01.2025 | 22,80 | 22,80 | 21,40 | 21,40 | -1,83% | - |
| 27.01.2025 | 22,80 | 22,80 | 21,80 | 21,80 | -7,63% | - |
| 24.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 23.01.2025 | 23,80 | 23,80 | 23,20 | 23,60 | -2,48% | - |
| 22.01.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 0,83% | - |
| 21.01.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 20.01.2025 | 23,80 | 24,00 | 23,80 | 23,80 | 4,39% | - |
| 17.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 16.01.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | - |
| 15.01.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 2,73% | - |
| 14.01.2025 | 22,20 | 22,40 | 22,00 | 22,00 | -1,79% | - |
| 13.01.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 10.01.2025 | 23,00 | 23,00 | 22,40 | 22,40 | -1,75% | - |
| 09.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 08.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 07.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 06.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 03.01.2025 | 22,00 | 23,00 | 22,00 | 23,00 | 4,55% | - |
| 02.01.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 3,77% | - |
| 30.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 23.12.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 6,00% | - |
| 20.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 19.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 18.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 17.12.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | - |
| 16.12.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 13.12.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 2,91% | - |
| 12.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 11.12.2024 | 19,80 | 20,80 | 19,80 | 20,80 | 5,05% | - |