32,215€
1,88%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 32,06 | 32,33 | 32,03 | 32,17 | 1,72% | - |
| 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 |
| 19.06.2026 | 51,28 | 51,58 | 51,24 | 51,48 | -0,31% | - |
| 18.06.2026 | 47,92 | 51,64 | 47,92 | 51,64 | 10,32% | - |
| 17.06.2026 | 45,59 | 48,65 | 45,59 | 46,81 | 1,94% | - |
| 16.06.2026 | 47,65 | 48,40 | 45,92 | 45,92 | -2,59% | - |
| 15.06.2026 | 45,06 | 47,44 | 43,94 | 47,14 | 8,59% | - |
| 12.06.2026 | 41,09 | 43,41 | 41,00 | 43,41 | 5,47% | - |
| 11.06.2026 | 38,34 | 41,16 | 38,34 | 41,16 | 7,16% | 60,00 |
| 10.06.2026 | 39,91 | 40,50 | 38,13 | 38,41 | -3,83% | - |
| 09.06.2026 | 41,94 | 43,21 | 37,93 | 39,94 | -3,99% | 229,00 |
| 08.06.2026 | 39,10 | 41,60 | 38,96 | 41,60 | 3,53% | 1.029,00 |
| 05.06.2026 | 45,69 | 45,70 | 40,08 | 40,18 | -12,92% | - |
| 04.06.2026 | 44,29 | 46,45 | 43,39 | 46,14 | 6,83% | 35,00 |
| 03.06.2026 | 42,83 | 43,82 | 42,83 | 43,19 | 0,23% | - |
| 02.06.2026 | 39,99 | 43,41 | 39,96 | 43,09 | 7,00% | 69,00 |
| 01.06.2026 | 41,04 | 41,81 | 39,69 | 40,27 | -1,52% | 30,00 |
| 29.05.2026 | 43,64 | 44,65 | 40,77 | 40,89 | -6,77% | - |
| 28.05.2026 | 41,01 | 43,86 | 40,50 | 43,86 | 4,55% | 6.100,00 |
| 27.05.2026 | 44,70 | 44,70 | 41,82 | 41,95 | 3,55% | - |
| 26.05.2026 | 41,40 | 41,40 | 40,15 | 40,51 | -1,79% | 5.080,00 |
| 25.05.2026 | 39,40 | 41,26 | 39,40 | 41,25 | 4,48% | 280,00 |
| 22.05.2026 | 38,51 | 39,51 | 38,51 | 39,48 | 2,81% | 400,00 |
| 21.05.2026 | 37,74 | 38,58 | 37,42 | 38,40 | 1,37% | 60,00 |
| 20.05.2026 | 36,15 | 38,11 | 35,67 | 37,88 | 6,23% | - |
| 19.05.2026 | 35,10 | 35,88 | 34,35 | 35,66 | 0,85% | - |
| 18.05.2026 | 36,51 | 37,14 | 35,09 | 35,36 | -4,28% | 270,00 |
| 15.05.2026 | 37,54 | 38,02 | 36,56 | 36,94 | -3,85% | 370,00 |
| 14.05.2026 | 38,95 | 39,29 | 38,38 | 38,42 | -1,34% | - |
| 13.05.2026 | 38,70 | 40,54 | 38,70 | 38,94 | 3,10% | - |
| 12.05.2026 | 40,73 | 40,91 | 37,03 | 37,77 | -7,86% | 650,00 |
| 11.05.2026 | 41,14 | 41,48 | 39,44 | 40,99 | -0,77% | - |
| 08.05.2026 | 40,35 | 41,42 | 40,12 | 41,31 | 1,72% | - |
| 07.05.2026 | 43,64 | 46,00 | 39,63 | 40,61 | -6,84% | 226,00 |
| 06.05.2026 | 42,56 | 43,59 | 42,29 | 43,59 | 3,27% | - |
| 05.05.2026 | 41,99 | 42,69 | 41,77 | 42,21 | 0,31% | 120,00 |
| 04.05.2026 | 41,51 | 42,46 | 41,31 | 42,08 | 2,41% | 126,00 |
| 30.04.2026 | 38,04 | 41,09 | 37,32 | 41,09 | 8,85% | 2.244,00 |
| 29.04.2026 | 35,86 | 37,87 | 35,47 | 37,75 | 7,64% | - |
| 28.04.2026 | 36,77 | 36,83 | 34,50 | 35,07 | -5,29% | 170,00 |
| 27.04.2026 | 37,19 | 38,01 | 36,13 | 37,03 | -1,23% | - |
| 24.04.2026 | 37,62 | 38,19 | 37,37 | 37,49 | 0,73% | - |
| 23.04.2026 | 36,11 | 38,57 | 36,09 | 37,22 | 4,55% | 8.000,00 |
| 22.04.2026 | 34,74 | 36,17 | 34,73 | 35,60 | 1,71% | - |
| 21.04.2026 | 34,07 | 35,40 | 34,06 | 35,00 | 2,34% | - |
| 20.04.2026 | 33,30 | 34,30 | 33,24 | 34,20 | 1,79% | - |
| 17.04.2026 | 32,04 | 34,20 | 32,04 | 33,60 | 4,90% | - |
| 16.04.2026 | 30,99 | 32,20 | 30,98 | 32,03 | 2,01% | - |
| 15.04.2026 | 32,01 | 32,92 | 31,20 | 31,40 | -2,48% | 245,00 |
| 14.04.2026 | 31,83 | 32,80 | 31,80 | 32,20 | 0,63% | 125,00 |
| 13.04.2026 | 31,39 | 32,60 | 31,06 | 32,00 | -0,03% | 4.000,00 |
| 10.04.2026 | 32,21 | 32,40 | 31,44 | 32,01 | 2,50% | 100,00 |
| 09.04.2026 | 30,25 | 31,40 | 30,20 | 31,23 | 2,63% | - |
| 08.04.2026 | 29,80 | 31,00 | 29,80 | 30,43 | 6,85% | - |
| 07.04.2026 | 29,51 | 29,51 | 27,80 | 28,48 | 0,99% | 1.200,00 |
| 02.04.2026 | 28,20 | 28,80 | 27,00 | 28,20 | -1,40% | - |
| 01.04.2026 | 27,20 | 29,20 | 27,20 | 28,60 | 5,15% | - |