51,400€
9,81%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 48,38 | 51,78 | 48,23 | 51,20 | 9,38% | - |
| 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% | - |
| 31.03.2026 | 24,60 | 27,20 | 24,60 | 27,20 | 12,40% | - |
| 30.03.2026 | 26,00 | 27,00 | 24,00 | 24,20 | -6,20% | 198,00 |
| 27.03.2026 | 26,80 | 26,80 | 25,80 | 25,80 | -3,73% | - |
| 26.03.2026 | 27,80 | 27,80 | 26,80 | 26,80 | -3,60% | - |
| 25.03.2026 | 28,00 | 28,60 | 27,80 | 27,80 | -0,71% | - |
| 24.03.2026 | 27,20 | 28,40 | 27,00 | 28,00 | 3,70% | 1.114,00 |
| 23.03.2026 | 25,60 | 27,40 | 25,40 | 27,00 | 4,65% | - |
| 20.03.2026 | 26,60 | 26,60 | 25,60 | 25,80 | -2,27% | - |
| 19.03.2026 | 27,20 | 27,40 | 26,20 | 26,40 | -2,94% | - |
| 18.03.2026 | 28,00 | 28,20 | 27,20 | 27,20 | -2,86% | - |
| 17.03.2026 | 27,00 | 28,20 | 27,00 | 28,00 | 3,70% | - |
| 16.03.2026 | 27,20 | 27,60 | 27,00 | 27,00 | 0,00% | - |
| 13.03.2026 | 27,00 | 27,60 | 26,80 | 27,00 | 0,75% | 100,00 |
| 12.03.2026 | 28,20 | 28,20 | 26,80 | 26,80 | -4,96% | - |
| 11.03.2026 | 28,40 | 28,60 | 28,20 | 28,20 | -0,70% | - |
| 10.03.2026 | 28,20 | 29,20 | 27,80 | 28,40 | 0,71% | - |
| 09.03.2026 | 26,80 | 28,60 | 26,40 | 28,20 | 2,92% | 280,00 |
| 06.03.2026 | 28,20 | 28,20 | 27,20 | 27,40 | -2,84% | 300,00 |
| 05.03.2026 | 28,80 | 29,40 | 28,20 | 28,20 | -2,76% | - |
| 04.03.2026 | 29,20 | 30,00 | 28,80 | 29,00 | -2,03% | - |
| 03.03.2026 | 30,80 | 30,80 | 29,60 | 29,60 | -4,52% | - |
| 02.03.2026 | 30,40 | 31,40 | 30,00 | 31,00 | 0,65% | 40,00 |
| 27.02.2026 | 30,60 | 30,80 | 30,00 | 30,80 | -1,28% | - |
| 26.02.2026 | 31,80 | 32,60 | 30,60 | 31,20 | -3,11% | 356,00 |
| 25.02.2026 | 32,60 | 33,40 | 32,00 | 32,20 | -2,42% | 40,00 |
| 24.02.2026 | 32,40 | 33,40 | 32,20 | 33,00 | 1,85% | - |
| 23.02.2026 | 32,40 | 33,20 | 32,20 | 32,40 | -1,82% | - |
| 20.02.2026 | 30,60 | 33,00 | 30,20 | 33,00 | 7,14% | - |
| 19.02.2026 | 31,00 | 31,60 | 30,60 | 30,80 | -12,50% | - |
| 18.02.2026 | 34,80 | 35,20 | 34,80 | 35,20 | 0,57% | - |
| 17.02.2026 | 35,40 | 35,60 | 34,20 | 35,00 | -1,13% | - |
| 16.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 13.02.2026 | 34,80 | 36,20 | 34,80 | 35,60 | 1,71% | - |
| 12.02.2026 | 35,80 | 36,60 | 35,00 | 35,00 | -2,23% | - |
| 11.02.2026 | 34,80 | 36,00 | 34,80 | 35,80 | 3,47% | 150,00 |
| 10.02.2026 | 34,80 | 35,20 | 34,60 | 34,60 | -1,70% | - |
| 09.02.2026 | 34,80 | 35,20 | 34,00 | 35,20 | 1,15% | - |
| 06.02.2026 | 32,20 | 35,00 | 32,20 | 34,80 | 7,41% | - |
| 05.02.2026 | 32,00 | 32,60 | 31,80 | 32,40 | 0,00% | - |
| 04.02.2026 | 32,60 | 33,20 | 31,40 | 32,40 | -0,61% | 800,00 |
| 03.02.2026 | 31,40 | 32,80 | 31,40 | 32,60 | 3,16% | 60,00 |
| 02.02.2026 | 30,40 | 32,00 | 30,00 | 31,60 | -0,63% | - |
| 30.01.2026 | 31,60 | 32,40 | 30,40 | 31,80 | 1,92% | - |
| 29.01.2026 | 29,10 | 33,20 | 29,00 | 31,20 | 9,09% | - |
| 28.01.2026 | 28,10 | 28,90 | 27,70 | 28,60 | 4,38% | - |
| 27.01.2026 | 27,30 | 27,70 | 27,00 | 27,40 | 1,48% | - |