25,255€
-3,61%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 24,76 | 25,57 | 24,00 | 25,22 | -3,74% | 80,00 |
| 05.11.2026 | 27,57 | 27,63 | 26,20 | 26,20 | -4,20% | - |
| 04.11.2026 | 29,58 | 30,41 | 27,35 | 27,35 | -10,12% | 600,00 |
| 03.11.2026 | 28,49 | 30,94 | 28,41 | 30,43 | 5,84% | - |
| 02.11.2026 | 27,46 | 29,07 | 27,32 | 28,75 | 5,70% | - |
| 30.10.2026 | 28,39 | 28,43 | 26,88 | 27,20 | -6,63% | - |
| 29.10.2026 | 32,09 | 33,05 | 27,83 | 29,13 | -9,76% | 2.536,00 |
| 28.10.2026 | 30,09 | 32,28 | 30,06 | 32,28 | 6,04% | - |
| 27.10.2026 | 28,90 | 30,96 | 28,85 | 30,44 | 5,58% | 1.800,00 |
| 26.10.2026 | 27,86 | 29,08 | 27,68 | 28,83 | 2,71% | - |
| 23.10.2026 | 27,88 | 28,62 | 27,41 | 28,07 | -0,14% | - |
| 22.10.2026 | 29,83 | 29,91 | 27,89 | 28,11 | -8,26% | - |
| 21.10.2026 | 30,56 | 30,87 | 30,28 | 30,64 | 6,76% | - |
| 20.10.2026 | 29,30 | 29,30 | 28,66 | 28,70 | -3,11% | 40,00 |
| 19.10.2026 | 28,65 | 29,67 | 28,59 | 29,62 | 5,82% | - |
| 16.10.2026 | 28,57 | 29,20 | 27,82 | 27,99 | -2,64% | - |
| 15.10.2026 | 28,01 | 28,84 | 27,33 | 28,75 | -0,21% | 140,00 |
| 14.10.2026 | 29,79 | 29,99 | 28,43 | 28,81 | -3,97% | 30,00 |
| 13.10.2026 | 30,02 | 30,02 | 28,96 | 30,00 | -0,89% | - |
| 12.10.2026 | 31,81 | 31,92 | 30,23 | 30,27 | -4,51% | 30,00 |
| 09.10.2026 | 32,02 | 33,19 | 31,40 | 31,70 | -1,64% | - |
| 08.10.2026 | 32,70 | 32,87 | 31,33 | 32,23 | -2,39% | 60,00 |
| 07.10.2026 | 34,12 | 34,28 | 32,88 | 33,02 | -3,70% | 63,00 |
| 06.10.2026 | 33,98 | 34,80 | 33,75 | 34,29 | 0,26% | 63,00 |
| 05.10.2026 | 35,17 | 35,18 | 34,16 | 34,20 | 2,80% | - |
| 02.10.2026 | 32,44 | 33,35 | 32,42 | 33,27 | 3,45% | - |
| 01.10.2026 | 31,95 | 32,76 | 31,72 | 32,16 | 0,37% | - |
| 30.09.2026 | 32,08 | 32,31 | 31,84 | 32,04 | -0,34% | - |
| 29.09.2026 | 32,08 | 32,90 | 31,99 | 32,15 | -0,56% | - |
| 28.09.2026 | 32,15 | 32,66 | 31,11 | 32,33 | 0,37% | - |
| 25.09.2026 | 30,86 | 32,21 | 30,83 | 32,21 | 4,95% | - |
| 24.09.2026 | 30,51 | 30,69 | 29,82 | 30,69 | -0,32% | - |
| 23.09.2026 | 31,20 | 31,20 | 30,53 | 30,79 | -2,04% | 80,00 |
| 22.09.2026 | 30,89 | 31,58 | 30,37 | 31,43 | 1,75% | 180,00 |
| 21.09.2026 | 29,53 | 31,07 | 29,53 | 30,89 | 4,18% | 280,00 |
| 18.09.2026 | 28,61 | 29,65 | 28,60 | 29,65 | 3,06% | - |
| 17.09.2026 | 28,69 | 29,75 | 28,67 | 28,77 | 0,42% | - |
| 16.09.2026 | 28,57 | 29,44 | 28,52 | 28,65 | -0,31% | - |
| 15.09.2026 | 29,14 | 29,33 | 28,50 | 28,74 | -1,74% | - |
| 14.09.2026 | 31,06 | 31,06 | 28,54 | 29,25 | -6,10% | - |
| 11.09.2026 | 30,36 | 31,54 | 30,29 | 31,15 | 2,98% | - |
| 10.09.2026 | 30,61 | 30,63 | 29,36 | 30,25 | -1,56% | - |
| 09.09.2026 | 31,04 | 31,30 | 30,73 | 30,73 | -1,98% | - |
| 08.09.2026 | 31,47 | 32,31 | 31,25 | 31,35 | -0,41% | - |
| 07.09.2026 | 31,10 | 31,58 | 31,06 | 31,48 | 0,29% | - |
| 04.09.2026 | 30,28 | 31,68 | 30,25 | 31,39 | 2,88% | - |
| 03.09.2026 | 30,29 | 30,51 | 29,62 | 30,51 | 0,39% | - |
| 02.09.2026 | 30,36 | 31,09 | 30,19 | 30,39 | -0,10% | - |
| 01.09.2026 | 30,94 | 31,29 | 30,00 | 30,42 | -2,16% | 196,00 |
| 31.08.2026 | 30,51 | 31,13 | 30,41 | 31,09 | 1,20% | 36,00 |
| 28.08.2026 | 31,63 | 31,96 | 30,67 | 30,72 | -4,89% | - |
| 27.08.2026 | 31,94 | 32,80 | 31,80 | 32,30 | 2,51% | - |
| 26.08.2026 | 32,14 | 32,31 | 31,27 | 31,51 | -0,79% | - |
| 25.08.2026 | 30,28 | 31,84 | 30,28 | 31,76 | 4,27% | 100,00 |
| 24.08.2026 | 31,46 | 31,46 | 30,26 | 30,46 | -3,73% | - |
| 21.08.2026 | 31,71 | 32,27 | 31,46 | 31,64 | 0,06% | - |
| 20.08.2026 | 32,52 | 33,39 | 31,34 | 31,62 | -3,92% | - |
| 19.08.2026 | 33,50 | 34,08 | 32,41 | 32,91 | -3,23% | 300,00 |
| 18.08.2026 | 37,91 | 37,91 | 34,01 | 34,01 | -10,92% | 1.000,00 |
| 17.08.2026 | 37,91 | 39,90 | 37,90 | 38,18 | -0,24% | - |
| 14.08.2026 | 38,03 | 38,64 | 37,63 | 38,27 | 0,00% | - |
| 13.08.2026 | 36,57 | 39,34 | 36,57 | 38,27 | 3,94% | 200,00 |
| 12.08.2026 | 36,50 | 37,96 | 36,48 | 36,82 | -0,16% | - |
| 11.08.2026 | 36,40 | 37,94 | 36,37 | 36,88 | 0,19% | 200,00 |
| 10.08.2026 | 37,51 | 38,41 | 36,81 | 36,81 | -2,49% | 15,00 |
| 07.08.2026 | 36,45 | 38,20 | 36,45 | 37,75 | 7,43% | - |
| 06.08.2026 | 35,92 | 35,98 | 35,14 | 35,14 | -2,50% | 155,00 |
| 05.08.2026 | 36,93 | 37,21 | 36,01 | 36,04 | -2,65% | - |
| 04.08.2026 | 35,79 | 37,95 | 35,76 | 37,02 | 2,63% | - |
| 03.08.2026 | 36,50 | 36,50 | 34,10 | 36,07 | 0,17% | - |
| 31.07.2026 | 37,29 | 37,84 | 35,68 | 36,01 | 1,72% | 135,00 |
| 30.07.2026 | 36,62 | 37,39 | 33,55 | 35,40 | -3,73% | 60,00 |
| 29.07.2026 | 38,42 | 38,93 | 36,77 | 36,77 | -5,62% | 6.025,00 |
| 28.07.2026 | 39,00 | 39,09 | 37,13 | 38,96 | -5,39% | - |
| 27.07.2026 | 40,25 | 41,50 | 39,02 | 41,18 | 1,93% | - |
| 24.07.2026 | 43,59 | 43,65 | 40,01 | 40,40 | -7,89% | - |
| 23.07.2026 | 43,17 | 45,05 | 41,82 | 43,86 | 0,62% | - |
| 22.07.2026 | 42,81 | 44,12 | 41,48 | 43,59 | 1,04% | - |
| 21.07.2026 | 40,33 | 43,29 | 40,33 | 43,14 | 6,73% | - |
| 20.07.2026 | 40,17 | 42,01 | 39,67 | 40,42 | -0,74% | - |
| 17.07.2026 | 40,16 | 41,85 | 38,70 | 40,72 | -0,68% | 500,00 |
| 16.07.2026 | 43,23 | 43,23 | 40,65 | 41,00 | -5,94% | - |
| 15.07.2026 | 45,35 | 46,59 | 41,97 | 43,59 | -4,51% | 1.210,00 |
| 14.07.2026 | 44,15 | 46,52 | 44,10 | 45,65 | 2,29% | 1.400,00 |
| 13.07.2026 | 47,48 | 47,48 | 44,19 | 44,63 | -6,85% | 2.000,00 |
| 10.07.2026 | 49,00 | 49,36 | 47,14 | 47,91 | -4,49% | - |
| 09.07.2026 | 44,64 | 50,70 | 44,59 | 50,16 | 12,01% | 1.600,00 |
| 08.07.2026 | 45,10 | 45,51 | 43,45 | 44,78 | -0,95% | 5.100,00 |
| 07.07.2026 | 47,91 | 48,33 | 44,51 | 45,21 | -8,57% | 800,00 |
| 06.07.2026 | 48,69 | 52,76 | 48,69 | 49,45 | 0,71% | 3.000,00 |
| 03.07.2026 | 48,29 | 49,10 | 48,19 | 49,10 | 2,25% | 500,00 |
| 02.07.2026 | 54,98 | 55,74 | 46,68 | 48,02 | -14,25% | 300,00 |
| 01.07.2026 | 60,24 | 60,68 | 56,00 | 56,00 | -8,59% | 30,00 |
| 30.06.2026 | 58,44 | 62,38 | 57,38 | 61,26 | 20,21% | 100,00 |
| 29.06.2026 | 50,54 | 51,60 | 50,54 | 50,96 | 0,00% | 450,00 |
| 26.06.2026 | 51,60 | 52,70 | 50,32 | 50,96 | -4,07% | 1.500,00 |
| 25.06.2026 | 49,99 | 53,12 | 49,50 | 53,12 | 9,44% | - |
| 24.06.2026 | 49,40 | 49,64 | 47,86 | 48,54 | -8,76% | - |
| 23.06.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -0,97% | - |
| 22.06.2026 | 51,48 | 53,72 | 50,98 | 53,72 | 4,35% | 50,00 |