26,100€
2,76%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 26,20 | 26,20 | 26,10 | 26,10 | 2,76% | - |
| 02.09.2025 | 25,80 | 25,80 | 25,40 | 25,40 | -1,55% | - |
| 01.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 29.08.2025 | 27,00 | 27,00 | 26,40 | 26,40 | -0,75% | - |
| 28.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 27.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 26.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 25.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 22.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 21.08.2025 | 26,10 | 26,60 | 25,80 | 26,40 | 2,33% | - |
| 20.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 19.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 18.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 15.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 14.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 13.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 6,35% | - |
| 12.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 11.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 08.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 07.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 06.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 05.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 04.08.2025 | 26,60 | 27,60 | 26,60 | 27,60 | 2,22% | 100,00 |
| 01.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -7,53% | - |
| 31.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 30.07.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | - |
| 29.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 28.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 5,84% | - |
| 25.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 24.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
| 23.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 22.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 21.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | - |
| 18.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 17.07.2025 | 30,00 | 31,20 | 30,00 | 31,20 | 1,30% | 50,00 |
| 16.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 15.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 14.07.2025 | 30,80 | 30,80 | 30,40 | 30,40 | -3,18% | 50,00 |
| 11.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 10.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 09.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 08.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 07.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 04.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 03.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 02.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 01.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 30.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 27.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 26.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 25.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 24.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 23.06.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 0,00% | 500,00 |
| 20.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 19.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 18.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 17.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 7,32% | - |
| 16.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 13.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 12.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 11.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 10.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 09.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 06.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 05.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | - |
| 04.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 03.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 02.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 30.05.2025 | 22,40 | 22,40 | 21,80 | 21,80 | -5,22% | - |
| 29.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 28.05.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 2,68% | - |
| 27.05.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 0,90% | 160,00 |
| 26.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 23.05.2025 | 22,60 | 22,60 | 21,80 | 21,80 | -4,39% | - |
| 22.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 21.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 20.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 19.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 16.05.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | - |
| 15.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 14.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 13.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 11,11% | - |
| 12.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 7,61% | - |
| 09.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 12,88% | - |
| 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% | - |