37,670€
1,21%
Echtzeit-Aktienkurs Allegro MicroSystems Inc.
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.01.2026 | 27,90 | 28,20 | 26,80 | 27,00 | -3,57% | - |
| 23.01.2026 | 28,40 | 28,40 | 28,00 | 28,00 | -2,10% | 45,00 |
| 22.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 21.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 20.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 200,00 |
| 19.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 16.01.2026 | 27,80 | 29,40 | 27,80 | 28,60 | 1,42% | - |
| 15.01.2026 | 27,60 | 28,80 | 27,60 | 28,20 | 6,02% | - |
| 14.01.2026 | 26,00 | 26,60 | 26,00 | 26,60 | 1,53% | - |
| 13.01.2026 | 25,80 | 26,60 | 25,80 | 26,20 | 1,55% | - |
| 12.01.2026 | 26,40 | 26,60 | 25,60 | 25,80 | -2,27% | - |
| 09.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 08.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | - |
| 07.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 06.01.2026 | 24,00 | 27,40 | 24,00 | 27,40 | 21,24% | 100,00 |
| 05.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 02.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 30.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 29.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 250,00 |
| 23.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 22.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 19.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | - |
| 18.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 17.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 16.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | - |
| 15.12.2025 | 23,00 | 23,80 | 23,00 | 23,60 | -4,84% | 820,00 |
| 12.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 100,00 |
| 11.12.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | 60,00 |
| 10.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 09.12.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 0,00% | 240,00 |
| 08.12.2025 | 25,60 | 25,60 | 25,20 | 25,20 | 3,28% | 490,00 |
| 05.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 04.12.2025 | 24,40 | 25,40 | 24,40 | 25,40 | 1,60% | 490,00 |
| 03.12.2025 | 22,40 | 25,00 | 22,40 | 25,00 | 12,61% | 1.295,00 |
| 02.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 01.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 28.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 27.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |