29,971$
-3,54%
Echtzeit-Aktienkurs Allegro MicroSystems
Bid:
Ask:
Aktienkurse zur Allegro MicroSystems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 30,44 | 30,64 | 29,73 | 29,93 | -3,67% | 1.342.328,00 |
| 24.09.2025 | 31,40 | 31,74 | 31,00 | 31,07 | -1,08% | 919.164,00 |
| 23.09.2025 | 31,66 | 32,08 | 31,32 | 31,41 | -0,03% | 1.254.109,00 |
| 22.09.2025 | 31,55 | 32,11 | 31,28 | 31,42 | -0,10% | 1.433.536,00 |
| 19.09.2025 | 32,16 | 32,16 | 30,73 | 31,45 | -1,56% | 3.402.888,00 |
| 18.09.2025 | 31,70 | 32,04 | 31,46 | 31,95 | 3,92% | 1.715.522,00 |
| 17.09.2025 | 30,20 | 31,30 | 29,95 | 30,75 | 2,04% | 1.237.273,00 |
| 16.09.2025 | 29,92 | 30,27 | 29,79 | 30,13 | 0,87% | 987.849,00 |
| 15.09.2025 | 29,86 | 30,64 | 29,72 | 29,87 | 0,23% | 1.376.560,00 |
| 12.09.2025 | 30,22 | 30,27 | 29,69 | 29,80 | -0,57% | 1.146.801,00 |
| 11.09.2025 | 30,93 | 31,20 | 29,79 | 29,97 | -1,77% | 1.604.458,00 |
| 10.09.2025 | 30,99 | 31,14 | 30,00 | 30,51 | -1,33% | 2.130.147,00 |
| 09.09.2025 | 30,44 | 30,93 | 30,21 | 30,92 | 1,74% | 1.494.091,00 |
| 08.09.2025 | 30,17 | 30,67 | 29,98 | 30,39 | -0,59% | 1.643.013,00 |
| 05.09.2025 | 30,51 | 30,98 | 30,29 | 30,57 | 1,56% | 1.414.587,00 |
| 04.09.2025 | 29,51 | 30,15 | 28,94 | 30,10 | 0,91% | 1.464.961,00 |
| 03.09.2025 | 30,50 | 30,63 | 29,37 | 29,83 | -2,20% | 1.136.614,00 |
| 02.09.2025 | 30,00 | 30,57 | 29,45 | 30,50 | -1,13% | 1.620.900,00 |
| 29.08.2025 | 31,79 | 31,96 | 30,72 | 30,85 | -3,62% | 1.204.009,00 |
| 28.08.2025 | 31,81 | 33,20 | 31,76 | 32,01 | 1,75% | 2.170.375,00 |
| 27.08.2025 | 31,42 | 31,84 | 31,23 | 31,46 | -0,60% | 1.777.468,00 |
| 26.08.2025 | 31,97 | 32,67 | 31,45 | 31,65 | -0,35% | 1.812.793,00 |
| 25.08.2025 | 32,01 | 32,16 | 31,60 | 31,76 | -1,15% | 842.315,00 |
| 22.08.2025 | 31,22 | 32,93 | 30,94 | 32,13 | 4,05% | 1.366.036,00 |
| 21.08.2025 | 30,10 | 30,92 | 29,98 | 30,88 | 1,31% | 802.760,00 |
| 20.08.2025 | 30,59 | 31,19 | 29,82 | 30,48 | -0,52% | 2.031.204,00 |
| 19.08.2025 | 30,86 | 31,12 | 30,42 | 30,64 | -0,62% | 1.027.977,00 |
| 18.08.2025 | 30,64 | 31,02 | 30,51 | 30,83 | 0,42% | 1.158.087,00 |
| 15.08.2025 | 31,13 | 31,13 | 30,55 | 30,70 | -1,29% | 1.159.770,00 |
| 14.08.2025 | 31,13 | 31,39 | 30,73 | 31,10 | -2,39% | 916.405,00 |
| 13.08.2025 | 32,07 | 32,35 | 31,56 | 31,86 | -0,09% | 1.074.296,00 |
| 12.08.2025 | 30,29 | 32,22 | 30,02 | 31,89 | 6,96% | 1.715.889,00 |
| 11.08.2025 | 30,85 | 30,94 | 29,71 | 29,82 | -3,10% | 1.193.313,00 |
| 08.08.2025 | 30,78 | 31,06 | 30,12 | 30,77 | 0,16% | 1.850.303,00 |
| 07.08.2025 | 31,46 | 31,59 | 30,48 | 30,72 | -0,29% | 1.028.725,00 |
| 06.08.2025 | 30,97 | 31,00 | 30,28 | 30,81 | -1,38% | 1.066.254,00 |
| 05.08.2025 | 31,78 | 31,78 | 30,46 | 31,24 | -0,73% | 1.245.464,00 |
| 04.08.2025 | 31,49 | 31,78 | 31,10 | 31,47 | 0,67% | 1.287.498,00 |
| 01.08.2025 | 31,13 | 31,48 | 30,29 | 31,26 | -0,48% | 2.066.210,00 |
| 31.07.2025 | 32,21 | 32,70 | 30,50 | 31,41 | -7,26% | 3.424.098,00 |
| 30.07.2025 | 34,41 | 34,51 | 33,16 | 33,87 | -0,41% | 2.909.506,00 |
| 29.07.2025 | 34,71 | 35,20 | 33,89 | 34,01 | -1,05% | 1.389.130,00 |
| 28.07.2025 | 34,19 | 34,76 | 33,73 | 34,37 | 1,99% | 1.182.430,00 |
| 25.07.2025 | 32,81 | 33,73 | 32,54 | 33,70 | 2,87% | 1.944.305,00 |
| 24.07.2025 | 33,90 | 34,09 | 32,56 | 32,76 | -3,87% | 3.487.225,00 |
| 23.07.2025 | 35,61 | 35,61 | 33,58 | 34,08 | -5,96% | 3.466.625,00 |
| 22.07.2025 | 36,47 | 37,03 | 35,86 | 36,24 | -1,23% | 2.240.624,00 |
| 21.07.2025 | 37,25 | 37,85 | 36,63 | 36,69 | 0,19% | 1.828.060,00 |
| 18.07.2025 | 36,16 | 36,95 | 35,76 | 36,62 | 2,32% | 1.694.962,00 |
| 17.07.2025 | 35,30 | 36,36 | 35,22 | 35,79 | 0,90% | 2.276.335,00 |
| 16.07.2025 | 36,21 | 36,44 | 35,18 | 35,47 | -2,74% | 3.616.300,00 |
| 15.07.2025 | 37,22 | 37,31 | 36,45 | 36,47 | -0,36% | 1.778.821,00 |
| 14.07.2025 | 36,46 | 37,18 | 35,93 | 36,60 | -0,44% | 1.775.956,00 |
| 11.07.2025 | 37,11 | 37,39 | 36,60 | 36,76 | -2,00% | 2.062.621,00 |
| 10.07.2025 | 37,63 | 38,45 | 37,12 | 37,51 | 1,68% | 3.996.871,00 |
| 09.07.2025 | 36,40 | 36,97 | 36,16 | 36,89 | 1,49% | 3.144.740,00 |
| 08.07.2025 | 35,88 | 36,55 | 35,51 | 36,35 | 2,68% | 2.044.836,00 |
| 07.07.2025 | 35,38 | 35,94 | 35,07 | 35,40 | -1,48% | 1.294.626,00 |
| 03.07.2025 | 35,88 | 36,08 | 35,53 | 35,93 | 0,59% | 683.700,00 |
| 02.07.2025 | 34,40 | 35,95 | 34,27 | 35,72 | 3,84% | 2.655.232,00 |
| 01.07.2025 | 33,77 | 34,85 | 33,63 | 34,40 | 0,61% | 2.416.448,00 |
| 30.06.2025 | 34,22 | 34,25 | 33,08 | 34,19 | 0,03% | 2.351.495,00 |
| 27.06.2025 | 33,69 | 34,25 | 33,54 | 34,18 | 1,51% | 3.502.106,00 |
| 26.06.2025 | 33,20 | 34,30 | 33,06 | 33,67 | 2,23% | 4.233.197,00 |
| 25.06.2025 | 32,95 | 32,99 | 32,13 | 32,94 | 1,15% | 2.388.089,00 |
| 24.06.2025 | 32,57 | 33,05 | 32,00 | 32,56 | 2,13% | 2.473.828,00 |
| 23.06.2025 | 30,94 | 31,91 | 30,45 | 31,88 | 2,97% | 1.347.539,00 |
| 20.06.2025 | 31,36 | 31,36 | 30,23 | 30,96 | -0,35% | 1.924.527,00 |
| 18.06.2025 | 30,78 | 31,66 | 30,75 | 31,07 | 1,16% | 1.434.607,00 |
| 17.06.2025 | 30,80 | 31,41 | 30,69 | 30,72 | -1,52% | 1.958.174,00 |
| 16.06.2025 | 29,90 | 31,46 | 29,69 | 31,19 | 8,87% | 2.948.732,00 |
| 13.06.2025 | 28,92 | 29,63 | 28,48 | 28,65 | -4,15% | 1.547.320,00 |
| 12.06.2025 | 29,68 | 30,13 | 29,52 | 29,89 | -0,50% | 1.067.761,00 |
| 11.06.2025 | 30,84 | 30,84 | 29,75 | 30,04 | -1,51% | 1.847.601,00 |
| 10.06.2025 | 30,00 | 31,28 | 29,83 | 30,50 | 2,35% | 2.514.699,00 |
| 09.06.2025 | 29,27 | 30,04 | 29,13 | 29,80 | 3,44% | 2.057.300,00 |
| 06.06.2025 | 28,50 | 29,14 | 28,28 | 28,81 | 3,08% | 1.153.523,00 |
| 05.06.2025 | 28,11 | 28,49 | 27,69 | 27,95 | -0,20% | 1.411.357,00 |
| 04.06.2025 | 27,22 | 28,18 | 27,02 | 28,01 | 4,57% | 2.086.268,00 |
| 03.06.2025 | 25,81 | 27,00 | 25,68 | 26,78 | 3,64% | 2.435.242,00 |
| 02.06.2025 | 25,42 | 25,98 | 25,19 | 25,84 | 1,93% | 1.251.133,00 |
| 30.05.2025 | 25,43 | 25,65 | 24,91 | 25,35 | -1,55% | 1.704.201,00 |
| 29.05.2025 | 26,78 | 26,97 | 25,58 | 25,75 | -0,85% | 1.262.100,00 |
| 28.05.2025 | 26,31 | 26,48 | 25,91 | 25,97 | -0,57% | 1.439.649,00 |
| 27.05.2025 | 26,26 | 26,58 | 25,69 | 26,12 | 2,75% | 1.551.885,00 |
| 23.05.2025 | 25,14 | 25,71 | 24,96 | 25,42 | -1,89% | 1.357.808,00 |
| 22.05.2025 | 26,42 | 26,68 | 25,74 | 25,91 | -1,41% | 2.001.871,00 |
| 21.05.2025 | 26,88 | 27,27 | 26,07 | 26,28 | -3,60% | 1.631.007,00 |
| 20.05.2025 | 26,98 | 27,43 | 26,55 | 27,26 | 0,52% | 1.798.940,00 |
| 19.05.2025 | 26,68 | 27,15 | 26,48 | 27,12 | -1,42% | 1.866.250,00 |
| 16.05.2025 | 27,07 | 27,56 | 26,89 | 27,51 | 1,81% | 2.214.867,00 |
| 15.05.2025 | 26,71 | 27,18 | 26,45 | 27,02 | 0,00% | 2.874.373,00 |
| 14.05.2025 | 26,34 | 27,06 | 26,10 | 27,02 | 2,74% | 3.599.746,00 |
| 13.05.2025 | 24,74 | 26,39 | 24,43 | 26,30 | 5,92% | 4.593.881,00 |
| 12.05.2025 | 23,97 | 25,30 | 23,97 | 24,83 | 11,20% | 4.476.874,00 |
| 09.05.2025 | 21,51 | 22,65 | 21,41 | 22,33 | 5,98% | 3.093.531,00 |
| 08.05.2025 | 19,86 | 21,51 | 19,75 | 21,07 | 12,73% | 5.857.985,00 |
| 07.05.2025 | 18,85 | 19,14 | 18,17 | 18,69 | -1,42% | 7.871.622,00 |
| 06.05.2025 | 18,45 | 19,11 | 18,30 | 18,96 | -0,99% | 3.554.629,00 |
| 05.05.2025 | 19,31 | 19,49 | 19,01 | 19,15 | -2,05% | 2.772.207,00 |