23,710$
3,95%
Echtzeit-Aktienkurs Allegro MicroSystems
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 22,98 | 23,95 | 22,63 | 23,70 | 3,90% | 2.603.274,00 |
| 02.01.2025 | 22,10 | 22,99 | 21,88 | 22,81 | 4,35% | 2.192.838,00 |
| 31.12.2024 | 21,69 | 22,32 | 21,63 | 21,86 | 1,30% | 1.908.364,00 |
| 30.12.2024 | 21,80 | 21,95 | 20,90 | 21,58 | -3,19% | 1.509.389,00 |
| 27.12.2024 | 22,07 | 22,49 | 22,03 | 22,29 | 0,09% | 1.352.204,00 |
| 26.12.2024 | 21,92 | 22,55 | 21,89 | 22,27 | 0,04% | 770.631,00 |
| 24.12.2024 | 22,38 | 22,43 | 21,84 | 22,26 | -0,45% | 469.468,00 |
| 23.12.2024 | 21,65 | 22,59 | 21,65 | 22,36 | 3,57% | 1.375.082,00 |
| 20.12.2024 | 20,88 | 21,83 | 20,80 | 21,59 | 2,47% | 8.763.679,00 |
| 19.12.2024 | 21,21 | 21,52 | 20,68 | 21,07 | 0,14% | 2.047.970,00 |
| 18.12.2024 | 22,31 | 23,13 | 20,83 | 21,04 | -4,67% | 1.927.547,00 |
| 17.12.2024 | 22,25 | 22,88 | 21,77 | 22,07 | -1,39% | 1.755.104,00 |
| 16.12.2024 | 22,00 | 22,71 | 21,64 | 22,38 | 1,73% | 1.985.918,00 |
| 13.12.2024 | 21,75 | 22,44 | 21,27 | 22,00 | 1,66% | 1.912.573,00 |
| 12.12.2024 | 21,65 | 21,92 | 21,48 | 21,64 | -1,46% | 1.128.272,00 |
| 11.12.2024 | 21,29 | 22,11 | 20,85 | 21,96 | 4,37% | 1.724.582,00 |
| 10.12.2024 | 21,36 | 21,36 | 20,50 | 21,04 | -1,50% | 2.078.456,00 |
| 09.12.2024 | 21,21 | 22,06 | 21,08 | 21,36 | 0,71% | 1.502.627,00 |
| 06.12.2024 | 21,06 | 21,55 | 20,91 | 21,21 | 1,82% | 1.287.948,00 |
| 05.12.2024 | 21,29 | 21,58 | 20,70 | 20,83 | -1,98% | 1.775.902,00 |
| 04.12.2024 | 22,31 | 22,31 | 20,90 | 21,25 | -2,88% | 2.257.851,00 |
| 03.12.2024 | 22,21 | 22,49 | 21,66 | 21,88 | -2,84% | 1.715.173,00 |
| 02.12.2024 | 21,79 | 22,55 | 21,71 | 22,52 | 3,64% | 1.374.394,00 |
| 29.11.2024 | 21,64 | 22,04 | 21,55 | 21,73 | 1,16% | 591.339,00 |
| 27.11.2024 | 21,62 | 21,81 | 20,92 | 21,48 | -0,42% | 950.049,00 |
| 26.11.2024 | 22,78 | 22,96 | 21,42 | 21,57 | -3,40% | 2.158.682,00 |
| 25.11.2024 | 21,82 | 22,49 | 21,65 | 22,33 | 4,79% | 2.640.698,00 |
| 22.11.2024 | 21,00 | 21,52 | 20,84 | 21,31 | 2,70% | 3.153.037,00 |
| 21.11.2024 | 20,27 | 21,15 | 20,00 | 20,75 | 3,03% | 6.258.030,00 |
| 20.11.2024 | 19,64 | 20,17 | 19,48 | 20,14 | 3,34% | 2.167.579,00 |
| 19.11.2024 | 19,10 | 19,58 | 19,05 | 19,49 | 1,30% | 1.734.725,00 |
| 18.11.2024 | 19,03 | 19,38 | 18,80 | 19,24 | 0,89% | 1.987.412,00 |
| 15.11.2024 | 19,54 | 19,69 | 18,59 | 19,07 | -3,83% | 2.267.148,00 |
| 14.11.2024 | 20,12 | 20,29 | 19,77 | 19,83 | -0,95% | 2.149.973,00 |
| 13.11.2024 | 20,26 | 20,68 | 19,99 | 20,02 | -2,44% | 1.253.425,00 |
| 12.11.2024 | 20,83 | 20,96 | 20,27 | 20,52 | -1,72% | 1.059.850,00 |
| 11.11.2024 | 21,54 | 21,61 | 20,61 | 20,88 | -3,91% | 1.339.098,00 |
| 08.11.2024 | 21,98 | 22,03 | 21,61 | 21,73 | -1,94% | 1.431.919,00 |
| 07.11.2024 | 22,87 | 22,94 | 22,13 | 22,16 | 0,68% | 1.222.770,00 |
| 06.11.2024 | 21,44 | 22,31 | 21,35 | 22,01 | 6,64% | 1.513.911,00 |
| 05.11.2024 | 20,12 | 20,71 | 19,71 | 20,64 | 1,72% | 1.704.021,00 |
| 04.11.2024 | 21,00 | 21,18 | 20,28 | 20,29 | -3,84% | 1.501.848,00 |
| 01.11.2024 | 20,93 | 21,40 | 20,44 | 21,10 | 1,25% | 2.519.452,00 |
| 31.10.2024 | 22,46 | 22,48 | 20,14 | 20,84 | -6,21% | 4.230.601,00 |
| 30.10.2024 | 23,21 | 23,61 | 22,12 | 22,22 | -6,72% | 2.735.572,00 |
| 29.10.2024 | 23,57 | 24,14 | 23,38 | 23,82 | 1,15% | 2.155.219,00 |
| 28.10.2024 | 23,00 | 23,61 | 22,72 | 23,55 | 2,21% | 1.668.079,00 |
| 25.10.2024 | 21,85 | 23,23 | 21,80 | 23,04 | 6,77% | 2.894.136,00 |
| 24.10.2024 | 21,07 | 21,59 | 20,82 | 21,58 | 3,70% | 1.782.152,00 |
| 23.10.2024 | 20,54 | 21,06 | 20,25 | 20,81 | 3,07% | 1.995.811,00 |
| 22.10.2024 | 19,93 | 20,29 | 19,80 | 20,19 | 1,10% | 1.067.593,00 |
| 21.10.2024 | 20,65 | 20,65 | 19,71 | 19,97 | -3,57% | 2.085.044,00 |
| 18.10.2024 | 20,77 | 21,00 | 20,44 | 20,71 | 0,44% | 1.000.185,00 |
| 17.10.2024 | 20,88 | 21,21 | 20,34 | 20,62 | 0,54% | 1.139.695,00 |
| 16.10.2024 | 20,88 | 20,88 | 20,27 | 20,51 | 0,24% | 1.290.468,00 |
| 15.10.2024 | 21,46 | 21,79 | 20,38 | 20,46 | -5,23% | 1.093.561,00 |
| 14.10.2024 | 21,34 | 21,72 | 20,92 | 21,59 | 1,60% | 1.113.093,00 |
| 11.10.2024 | 20,14 | 21,42 | 20,08 | 21,25 | 3,46% | 1.377.740,00 |
| 10.10.2024 | 20,36 | 20,64 | 19,82 | 20,54 | -1,30% | 1.804.677,00 |
| 09.10.2024 | 20,75 | 20,92 | 20,27 | 20,81 | 0,19% | 2.221.474,00 |
| 08.10.2024 | 20,79 | 20,99 | 20,41 | 20,77 | -1,31% | 1.607.197,00 |
| 07.10.2024 | 21,28 | 21,46 | 20,80 | 21,05 | -1,89% | 2.253.606,00 |
| 04.10.2024 | 21,71 | 21,73 | 21,04 | 21,45 | 1,71% | 2.419.065,00 |
| 03.10.2024 | 21,55 | 21,62 | 20,89 | 21,09 | -2,81% | 2.038.095,00 |
| 02.10.2024 | 22,21 | 22,28 | 21,67 | 21,70 | -1,54% | 2.430.663,00 |
| 01.10.2024 | 23,31 | 23,31 | 21,62 | 22,04 | -5,33% | 1.701.770,00 |
| 30.09.2024 | 23,98 | 24,27 | 23,01 | 23,28 | -4,24% | 2.403.671,00 |
| 27.09.2024 | 24,37 | 24,76 | 24,12 | 24,31 | 1,46% | 1.521.489,00 |
| 26.09.2024 | 23,68 | 24,09 | 23,13 | 23,96 | 5,32% | 1.356.453,00 |
| 25.09.2024 | 22,79 | 23,06 | 22,51 | 22,75 | -1,26% | 1.596.943,00 |
| 24.09.2024 | 22,43 | 23,09 | 22,21 | 23,04 | 4,35% | 2.021.826,00 |
| 23.09.2024 | 22,72 | 22,81 | 21,75 | 22,08 | -2,69% | 2.484.923,00 |
| 20.09.2024 | 23,48 | 23,48 | 22,51 | 22,69 | -4,62% | 19.369.019,00 |
| 19.09.2024 | 24,14 | 24,29 | 23,63 | 23,79 | 2,68% | 2.740.724,00 |
| 18.09.2024 | 23,20 | 24,38 | 22,89 | 23,17 | 0,91% | 2.902.631,00 |
| 17.09.2024 | 23,09 | 23,33 | 22,54 | 22,96 | 1,23% | 1.854.581,00 |
| 16.09.2024 | 22,04 | 22,79 | 21,87 | 22,68 | 1,07% | 2.313.028,00 |
| 13.09.2024 | 21,31 | 22,60 | 21,31 | 22,44 | 6,20% | 2.280.512,00 |
| 12.09.2024 | 21,70 | 21,85 | 21,08 | 21,13 | -3,21% | 1.762.538,00 |
| 11.09.2024 | 21,79 | 21,87 | 20,95 | 21,83 | 0,97% | 3.965.650,00 |
| 10.09.2024 | 22,11 | 22,11 | 21,09 | 21,62 | -2,48% | 2.491.829,00 |
| 09.09.2024 | 21,78 | 22,97 | 21,65 | 22,17 | 4,23% | 3.092.093,00 |
| 06.09.2024 | 22,46 | 22,50 | 21,24 | 21,27 | -6,18% | 1.653.519,00 |
| 05.09.2024 | 22,45 | 23,23 | 22,05 | 22,67 | 0,00% | 2.010.392,00 |
| 04.09.2024 | 22,90 | 23,23 | 22,52 | 22,67 | -2,20% | 1.462.901,00 |
| 03.09.2024 | 24,32 | 24,59 | 23,15 | 23,18 | -5,50% | 2.175.764,00 |
| 30.08.2024 | 25,00 | 25,14 | 24,30 | 24,53 | 0,45% | 1.432.462,00 |
| 29.08.2024 | 24,48 | 25,20 | 24,24 | 24,42 | 1,58% | 1.089.087,00 |
| 28.08.2024 | 24,44 | 24,86 | 23,65 | 24,04 | -2,24% | 2.212.522,00 |
| 27.08.2024 | 24,20 | 24,95 | 23,93 | 24,59 | 0,53% | 1.937.815,00 |
| 26.08.2024 | 24,99 | 25,14 | 24,42 | 24,46 | -2,12% | 1.103.089,00 |
| 23.08.2024 | 24,77 | 25,51 | 24,72 | 24,99 | 2,84% | 1.124.056,00 |
| 22.08.2024 | 25,42 | 25,43 | 24,23 | 24,30 | -3,72% | 1.338.092,00 |
| 21.08.2024 | 25,44 | 25,72 | 24,74 | 25,24 | 0,76% | 1.540.613,00 |
| 20.08.2024 | 25,25 | 25,30 | 24,58 | 25,05 | -1,38% | 845.877,00 |
| 19.08.2024 | 25,02 | 25,47 | 24,76 | 25,40 | 1,76% | 1.139.913,00 |
| 16.08.2024 | 24,96 | 25,31 | 24,63 | 24,96 | -0,64% | 1.558.021,00 |
| 15.08.2024 | 24,39 | 25,76 | 24,18 | 25,12 | 6,17% | 2.623.101,00 |
| 14.08.2024 | 23,55 | 23,89 | 23,02 | 23,66 | 1,63% | 1.783.413,00 |
| 13.08.2024 | 23,05 | 23,37 | 22,62 | 23,28 | 2,74% | 1.723.804,00 |