20,700€
2,48%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | - |
| 09.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 06.12.2024 | 19,40 | 19,80 | 19,40 | 19,80 | 1,02% | - |
| 05.12.2024 | 20,00 | 20,00 | 19,60 | 19,60 | -1,51% | - |
| 04.12.2024 | 20,60 | 20,60 | 19,90 | 19,90 | -2,45% | - |
| 03.12.2024 | 21,20 | 21,20 | 20,40 | 20,40 | -2,86% | - |
| 02.12.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 3,96% | - |
| 29.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 28.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 27.11.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 26.11.2024 | 21,00 | 21,00 | 20,40 | 20,40 | 0,99% | - |
| 25.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 22.11.2024 | 19,60 | 20,20 | 19,60 | 20,20 | 1,00% | - |
| 21.11.2024 | 19,05 | 20,10 | 18,85 | 20,00 | 5,82% | - |
| 20.11.2024 | 18,40 | 18,90 | 18,40 | 18,90 | 5,00% | - |
| 19.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 18.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 15.11.2024 | 18,50 | 18,50 | 17,90 | 17,90 | -4,28% | - |
| 14.11.2024 | 18,70 | 18,90 | 18,70 | 18,70 | -1,06% | - |
| 13.11.2024 | 19,00 | 19,30 | 18,90 | 18,90 | -1,56% | - |
| 12.11.2024 | 19,40 | 19,50 | 19,20 | 19,20 | -1,03% | - |
| 11.11.2024 | 20,00 | 20,00 | 19,40 | 19,40 | -3,96% | - |
| 08.11.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 07.11.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 06.11.2024 | 19,50 | 20,40 | 19,50 | 20,40 | 9,09% | 800,00 |
| 05.11.2024 | 18,40 | 18,70 | 18,40 | 18,70 | 0,54% | - |
| 04.11.2024 | 19,10 | 19,10 | 18,60 | 18,60 | -4,62% | - |
| 01.11.2024 | 19,20 | 19,50 | 18,70 | 19,50 | -3,47% | - |
| 31.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -7,34% | - |
| 30.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 29.10.2024 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 28.10.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 9,64% | - |
| 25.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 24.10.2024 | 19,10 | 19,70 | 19,10 | 19,70 | 4,23% | 1.835,00 |
| 23.10.2024 | 18,50 | 18,90 | 18,50 | 18,90 | 2,16% | - |
| 22.10.2024 | 18,20 | 18,60 | 18,20 | 18,50 | 1,65% | - |
| 21.10.2024 | 19,30 | 19,30 | 18,20 | 18,20 | -3,70% | - |
| 18.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 17.10.2024 | 18,70 | 19,30 | 18,70 | 19,00 | 1,60% | - |
| 16.10.2024 | 18,60 | 18,70 | 18,50 | 18,70 | -3,36% | - |
| 15.10.2024 | 19,80 | 19,90 | 19,15 | 19,35 | 0,78% | - |
| 14.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 11.10.2024 | 18,50 | 19,30 | 18,50 | 19,30 | 4,32% | - |
| 10.10.2024 | 18,80 | 18,80 | 18,40 | 18,50 | -2,12% | - |
| 09.10.2024 | 18,70 | 19,00 | 18,60 | 18,90 | 0,00% | 1.295,00 |
| 08.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 07.10.2024 | 19,30 | 19,40 | 18,90 | 18,90 | -1,05% | - |
| 04.10.2024 | 18,90 | 19,20 | 18,90 | 19,10 | 0,53% | - |
| 03.10.2024 | 19,40 | 19,40 | 18,90 | 19,00 | -3,06% | - |
| 02.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 01.10.2024 | 21,60 | 21,60 | 19,80 | 19,80 | -3,88% | - |
| 30.09.2024 | 21,60 | 21,60 | 20,60 | 20,60 | -4,63% | - |
| 27.09.2024 | 21,20 | 21,80 | 21,20 | 21,60 | 0,93% | - |
| 26.09.2024 | 20,60 | 21,40 | 20,60 | 21,40 | 5,94% | - |
| 25.09.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 24.09.2024 | 19,70 | 20,60 | 19,70 | 20,40 | 3,55% | - |
| 23.09.2024 | 20,20 | 20,20 | 19,60 | 19,70 | -3,43% | - |
| 20.09.2024 | 21,00 | 21,00 | 20,40 | 20,40 | -3,77% | - |
| 19.09.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | - |
| 18.09.2024 | 20,40 | 21,00 | 20,40 | 20,80 | 1,96% | - |
| 17.09.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 16.09.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 7,45% | - |
| 13.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 12.09.2024 | 19,70 | 19,70 | 19,20 | 19,20 | -1,54% | - |
| 11.09.2024 | 19,20 | 19,50 | 19,20 | 19,50 | 1,56% | - |
| 10.09.2024 | 19,20 | 19,90 | 19,20 | 19,20 | -3,52% | - |
| 09.09.2024 | 19,20 | 19,90 | 19,20 | 19,90 | 3,65% | - |
| 06.09.2024 | 20,20 | 20,20 | 19,20 | 19,20 | -5,88% | - |
| 05.09.2024 | 20,20 | 20,80 | 20,20 | 20,40 | -0,97% | - |
| 04.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -7,21% | - |
| 03.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 02.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 30.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 29.08.2024 | 21,40 | 22,40 | 21,40 | 22,00 | 2,80% | - |
| 28.08.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | - |
| 27.08.2024 | 21,60 | 22,00 | 21,60 | 21,80 | -0,91% | - |
| 26.08.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -1,79% | - |
| 23.08.2024 | 21,60 | 22,40 | 21,60 | 22,40 | 2,75% | 200,00 |
| 22.08.2024 | 22,40 | 22,40 | 21,80 | 21,80 | -2,68% | - |
| 21.08.2024 | 22,40 | 22,40 | 22,20 | 22,40 | -0,88% | - |
| 20.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 19.08.2024 | 22,40 | 22,80 | 22,40 | 22,80 | 0,00% | - |
| 16.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 15.08.2024 | 21,40 | 23,20 | 21,40 | 23,00 | 8,49% | 200,00 |
| 14.08.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 13.08.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 2,94% | - |
| 12.08.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 09.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 12,43% | - |
| 08.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 07.08.2024 | 19,60 | 19,60 | 18,70 | 18,70 | -4,10% | - |
| 06.08.2024 | 19,80 | 19,90 | 19,20 | 19,50 | 0,52% | 1.000,00 |
| 05.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -11,01% | - |